| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 14.1308 | 14.4846 | 14.0615 | 14.3154 | 14.3154 | +0.262 (+1.86%) | 1,971,907 |
| 9 Mar 2018 | CNY | 13.8462 | 14.1923 | 13.7615 | 14.0539 | 14.0539 | +0.254 (+1.84%) | 1,267,000 |
| 8 Mar 2018 | CNY | 13.7308 | 13.9462 | 13.6154 | 13.8 | 13.8 | +0.069 (+0.50%) | 891,606 |
| 7 Mar 2018 | CNY | 13.9692 | 14.0231 | 13.7308 | 13.7308 | 13.7308 | -0.231 (-1.65%) | 760,549 |
| 6 Mar 2018 | CNY | 13.9923 | 14.2077 | 13.9308 | 13.9615 | 13.9615 | +0.015 (+0.11%) | 990,974 |
| 5 Mar 2018 | CNY | 13.9308 | 14.0692 | 13.8539 | 13.9462 | 13.9462 | -0.092 (-0.66%) | 737,882 |
| 2 Mar 2018 | CNY | 14.1308 | 14.2692 | 13.7692 | 14.0385 | 14.0385 | -0.092 (-0.65%) | 1,370,917 |
| 1 Mar 2018 | CNY | 14.1077 | 14.2692 | 13.8462 | 14.1308 | 14.1308 | +0.054 (+0.38%) | 1,962,001 |
| 28 Feb 2018 | CNY | 13.3308 | 14.0769 | 12.9692 | 14.0769 | 14.0769 | +0.631 (+4.69%) | 3,369,860 |
| 27 Feb 2018 | CNY | 13.5615 | 13.6846 | 13.3846 | 13.4462 | 13.4462 | -0.131 (-0.96%) | 1,429,892 |
| 26 Feb 2018 | CNY | 13.5385 | 13.6846 | 13.4 | 13.5769 | 13.5769 | +0.108 (+0.80%) | 1,441,784 |
| 23 Feb 2018 | CNY | 13.7077 | 13.7154 | 13.3077 | 13.4692 | 13.4692 | -0.238 (-1.74%) | 1,300,657 |
| 22 Feb 2018 | CNY | 13.6923 | 14.2692 | 13.2 | 13.7077 | 13.7077 | -0.038 (-0.28%) | 2,109,591 |
| 14 Feb 2018 | CNY | 12.7308 | 13.8077 | 12.5846 | 13.7462 | 13.7462 | +1.162 (+9.23%) | 2,540,844 |
| 13 Feb 2018 | CNY | 13.1769 | 13.5462 | 12.5846 | 12.5846 | 12.5846 | -0.708 (-5.32%) | 2,165,475 |
| 12 Feb 2018 | CNY | 13.0231 | 13.4539 | 12.7077 | 13.2923 | 13.2923 | +0.146 (+1.11%) | 2,569,330 |
| 9 Feb 2018 | CNY | 12.2308 | 13.3077 | 11.8462 | 13.1462 | 13.1462 | +0.531 (+4.21%) | 2,357,626 |
| 8 Feb 2018 | CNY | 12.4462 | 12.8615 | 12.3154 | 12.6154 | 12.6154 | -0.023 (-0.18%) | 1,529,659 |
| 7 Feb 2018 | CNY | 12.5769 | 12.6692 | 11.7154 | 12.6385 | 12.6385 | +0.038 (+0.31%) | 4,411,915 |
| 6 Feb 2018 | CNY | 13.2769 | 13.6154 | 12.3385 | 12.6 | 12.6 | -1.108 (-8.08%) | 4,416,955 |
| 5 Feb 2018 | CNY | 13.7462 | 15.1539 | 13.7077 | 13.7077 | 13.7077 | -1.523 (-10.00%) | 1,967,199 |
| 2 Feb 2018 | CNY | 15.9231 | 15.9231 | 14.7923 | 15.2308 | 15.2308 | -1.131 (-6.91%) | 1,445,268 |
| 1 Feb 2018 | CNY | 18.0769 | 18.0846 | 16.3615 | 16.3615 | 16.3615 | -1.815 (-9.99%) | 1,472,572 |
| 31 Jan 2018 | CNY | 17.7846 | 18.2923 | 17.5769 | 18.1769 | 18.1769 | +0.254 (+1.42%) | 808,943 |
| 30 Jan 2018 | CNY | 17.8462 | 18.0385 | 17.7846 | 17.9231 | 17.9231 | +0.092 (+0.52%) | 305,801 |
| 29 Jan 2018 | CNY | 18.1539 | 18.1539 | 17.7923 | 17.8308 | 17.8308 | -0.323 (-1.78%) | 335,519 |
| 26 Jan 2018 | CNY | 18.4308 | 18.5539 | 18.1385 | 18.1539 | 18.1539 | -0.338 (-1.83%) | 348,208 |
| 25 Jan 2018 | CNY | 18.7308 | 18.7692 | 18.4 | 18.4923 | 18.4923 | -0.054 (-0.29%) | 447,526 |
| 24 Jan 2018 | CNY | 18.3923 | 18.8308 | 18.2077 | 18.5462 | 18.5462 | -0.031 (-0.17%) | 752,831 |
| 23 Jan 2018 | CNY | 18.2308 | 18.8308 | 17.9769 | 18.5769 | 18.5769 | +0.231 (+1.26%) | 803,535 |
