| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 17.45 | 18 | 17 | 17.62 | 17.62 | +0.59 (+3.46%) | 1,409,272 |
| 26 Mar 2018 | CNY | 16.6 | 17.05 | 15.55 | 17.03 | 17.03 | +0.3 (+1.79%) | 680,297 |
| 23 Mar 2018 | CNY | 17.99 | 17.99 | 16.73 | 16.73 | 16.73 | -1.86 (-10.01%) | 1,282,191 |
| 22 Mar 2018 | CNY | 18.37 | 18.69 | 18.21 | 18.59 | 18.59 | +0.26 (+1.42%) | 1,409,417 |
| 21 Mar 2018 | CNY | 18.76 | 19 | 18.21 | 18.33 | 18.33 | -0.43 (-2.29%) | 765,100 |
| 20 Mar 2018 | CNY | 18.37 | 19.2 | 18.01 | 18.76 | 18.76 | +0.38 (+2.07%) | 963,450 |
| 19 Mar 2018 | CNY | 18.29 | 18.43 | 17.95 | 18.38 | 18.38 | +0.21 (+1.16%) | 480,143 |
| 16 Mar 2018 | CNY | 18.25 | 18.42 | 18.05 | 18.17 | 18.17 | -0.09 (-0.49%) | 448,721 |
| 15 Mar 2018 | CNY | 18.69 | 18.72 | 18 | 18.26 | 18.26 | -0.41 (-2.20%) | 788,126 |
| 14 Mar 2018 | CNY | 19.2 | 19.25 | 18.66 | 18.67 | 18.67 | -0.48 (-2.51%) | 782,700 |
| 13 Mar 2018 | CNY | 19.31 | 19.71 | 19.13 | 19.15 | 19.15 | -0.36 (-1.85%) | 1,366,161 |
| 12 Mar 2018 | CNY | 18.85 | 20.46 | 18.73 | 19.51 | 19.51 | +0.53 (+2.79%) | 2,800,161 |
| 9 Mar 2018 | CNY | 18.23 | 19.09 | 18 | 18.98 | 18.98 | +0.73 (+4%) | 1,972,839 |
| 8 Mar 2018 | CNY | 17.8 | 18.49 | 17.5 | 18.25 | 18.25 | +0.49 (+2.76%) | 1,276,676 |
| 7 Mar 2018 | CNY | 18.21 | 18.21 | 17.72 | 17.76 | 17.76 | -0.32 (-1.77%) | 405,100 |
| 6 Mar 2018 | CNY | 17.81 | 18.13 | 17.81 | 18.08 | 18.08 | +0.17 (+0.95%) | 545,150 |
| 5 Mar 2018 | CNY | 18.03 | 18.2 | 17.67 | 17.91 | 17.91 | -0.1 (-0.56%) | 561,300 |
| 2 Mar 2018 | CNY | 18.47 | 18.47 | 17.9 | 18.01 | 18.01 | -0.52 (-2.81%) | 877,461 |
| 1 Mar 2018 | CNY | 17.87 | 18.7 | 17.36 | 18.53 | 18.53 | +0.55 (+3.06%) | 1,294,050 |
| 28 Feb 2018 | CNY | 17.97 | 19.18 | 17.71 | 17.98 | 17.98 | -0.2 (-1.10%) | 1,810,800 |
| 27 Feb 2018 | CNY | 17.29 | 18.46 | 17.18 | 18.18 | 18.18 | +0.82 (+4.72%) | 1,260,149 |
| 26 Feb 2018 | CNY | 17.03 | 17.43 | 17.02 | 17.36 | 17.36 | +0.33 (+1.94%) | 520,950 |
| 23 Feb 2018 | CNY | 17.17 | 17.24 | 16.98 | 17.03 | 17.03 | -0.11 (-0.64%) | 263,099 |
| 22 Feb 2018 | CNY | 17.23 | 17.23 | 16.93 | 17.14 | 17.14 | +0.19 (+1.12%) | 277,126 |
| 14 Feb 2018 | CNY | 17.06 | 17.23 | 16.86 | 16.95 | 16.95 | -0.25 (-1.45%) | 239,150 |
| 13 Feb 2018 | CNY | 17.01 | 18 | 16.75 | 17.2 | 17.2 | +0.33 (+1.96%) | 1,363,150 |
| 12 Feb 2018 | CNY | 16.27 | 16.96 | 16.27 | 16.87 | 16.87 | +0.6 (+3.69%) | 871,504 |
| 9 Feb 2018 | CNY | 16.21 | 16.38 | 15.6 | 16.27 | 16.27 | -0.46 (-2.75%) | 749,750 |
| 8 Feb 2018 | CNY | 15.73 | 17.02 | 15.54 | 16.73 | 16.73 | +1.06 (+6.76%) | 1,575,700 |
| 7 Feb 2018 | CNY | 15.42 | 15.87 | 14.83 | 15.67 | 15.67 | +0.4 (+2.62%) | 1,277,091 |
