| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 | 17.05 | 17.43 | 17.05 | 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 |
| 6 Feb 2018 | CNY | 16.47 | 16.78 | 15.27 | 15.27 | 15.27 | -1.7 (-10.02%) | 1,061,950 |
| 5 Feb 2018 | CNY | 17.1 | 17.18 | 16.71 | 16.97 | 16.97 | -0.02 (-0.12%) | 375,350 |
| 2 Feb 2018 | CNY | 17.46 | 17.46 | 16.51 | 16.99 | 16.99 | -0.51 (-2.91%) | 739,250 |
| 1 Feb 2018 | CNY | 18.8 | 19.05 | 17.3 | 17.5 | 17.5 | -1.54 (-8.09%) | 1,359,912 |
| 31 Jan 2018 | CNY | 20.09 | 20.09 | 19 | 19.04 | 19.04 | -1.05 (-5.23%) | 1,127,600 |
| 30 Jan 2018 | CNY | 19.9 | 20.13 | 19.9 | 20.09 | 20.09 | +0.1 (+0.50%) | 429,801 |
| 29 Jan 2018 | CNY | 20.17 | 20.48 | 19.91 | 19.99 | 19.99 | -0.31 (-1.53%) | 897,696 |
| 26 Jan 2018 | CNY | 20.78 | 20.83 | 20.02 | 20.3 | 20.3 | -0.5 (-2.40%) | 1,188,750 |
| 25 Jan 2018 | CNY | 21.07 | 21.32 | 20.8 | 20.8 | 20.8 | -0.32 (-1.52%) | 903,700 |
| 24 Jan 2018 | CNY | 20.92 | 21.21 | 20.81 | 21.12 | 21.12 | +0.03 (+0.14%) | 838,990 |
| 23 Jan 2018 | CNY | 21.23 | 21.29 | 20.83 | 21.09 | 21.09 | -0.08 (-0.38%) | 1,299,950 |
| 22 Jan 2018 | CNY | 21.7 | 22.27 | 21.14 | 21.17 | 21.17 | -0.56 (-2.58%) | 1,770,366 |
| 19 Jan 2018 | CNY | 21.08 | 22.12 | 20.88 | 21.73 | 21.73 | +0.41 (+1.92%) | 3,445,576 |
| 18 Jan 2018 | CNY | 20.32 | 21.5 | 20.19 | 21.32 | 21.32 | +1 (+4.92%) | 2,818,477 |
| 17 Jan 2018 | CNY | 20.48 | 20.53 | 20 | 20.32 | 20.32 | -0.19 (-0.93%) | 1,035,050 |
| 16 Jan 2018 | CNY | 20.67 | 20.89 | 20.43 | 20.51 | 20.51 | -0.33 (-1.58%) | 984,612 |
| 15 Jan 2018 | CNY | 21.1 | 21.55 | 20.5 | 20.84 | 20.84 | -0.24 (-1.14%) | 1,751,332 |
