| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2018 | CNY | 15.735 | 15.735 | 14.88 | 15.29 | 15.29 | -0.54 (-3.41%) | 7,218,400 |
| 14 Mar 2018 | CNY | 15.82 | 16.075 | 15.82 | 15.83 | 15.83 | -0.145 (-0.91%) | 3,490,488 |
| 13 Mar 2018 | CNY | 16.22 | 16.375 | 15.81 | 15.975 | 15.975 | -0.175 (-1.08%) | 5,880,308 |
| 12 Mar 2018 | CNY | 16.375 | 16.68 | 16.09 | 16.15 | 16.15 | +0.1 (+0.62%) | 7,929,938 |
| 9 Mar 2018 | CNY | 15.48 | 16.245 | 15.36 | 16.05 | 16.05 | +0.635 (+4.12%) | 8,231,790 |
| 8 Mar 2018 | CNY | 15.25 | 15.68 | 15.25 | 15.415 | 15.415 | +0.04 (+0.26%) | 3,924,396 |
| 7 Mar 2018 | CNY | 15.075 | 15.675 | 15 | 15.375 | 15.375 | +0.3 (+1.99%) | 5,412,756 |
| 6 Mar 2018 | CNY | 15.195 | 15.435 | 14.965 | 15.075 | 15.075 | -0.125 (-0.82%) | 4,875,956 |
| 5 Mar 2018 | CNY | 14.51 | 15.23 | 14.51 | 15.2 | 15.2 | +0.69 (+4.76%) | 4,833,862 |
| 2 Mar 2018 | CNY | 14.675 | 14.91 | 14.5 | 14.51 | 14.51 | -0.28 (-1.89%) | 3,246,470 |
| 1 Mar 2018 | CNY | 14.5 | 14.89 | 14.44 | 14.79 | 14.79 | +0.19 (+1.30%) | 3,858,528 |
| 28 Feb 2018 | CNY | 14.5 | 14.69 | 14.36 | 14.6 | 14.6 | +0.055 (+0.38%) | 3,257,778 |
| 27 Feb 2018 | CNY | 14.725 | 14.82 | 14.485 | 14.545 | 14.545 | -0.155 (-1.05%) | 4,677,684 |
| 26 Feb 2018 | CNY | 14.065 | 14.795 | 14.02 | 14.7 | 14.7 | +0.895 (+6.48%) | 7,313,936 |
| 23 Feb 2018 | CNY | 13.91 | 13.985 | 13.69 | 13.805 | 13.805 | -0.065 (-0.47%) | 2,909,048 |
| 22 Feb 2018 | CNY | 13.93 | 14.075 | 13.75 | 13.87 | 13.87 | +0.05 (+0.36%) | 3,586,234 |
| 14 Feb 2018 | CNY | 13.9 | 14.29 | 13.7 | 13.82 | 13.82 | -0.285 (-2.02%) | 3,972,266 |
| 13 Feb 2018 | CNY | 14.425 | 14.7 | 14.065 | 14.105 | 14.105 | +0.03 (+0.21%) | 6,226,694 |
| 12 Feb 2018 | CNY | 14.075 | 14.075 | 13.755 | 14.075 | 14.075 | +1.28 (+10.00%) | 4,531,174 |
| 9 Feb 2018 | CNY | 13 | 13 | 12.65 | 12.795 | 12.795 | -0.305 (-2.33%) | 1,628,386 |
| 8 Feb 2018 | CNY | 12.83 | 13.25 | 12.83 | 13.1 | 13.1 | +0.27 (+2.10%) | 1,660,706 |
| 7 Feb 2018 | CNY | 12.845 | 12.935 | 12.53 | 12.83 | 12.83 | +0.34 (+2.72%) | 1,890,678 |
| 6 Feb 2018 | CNY | 13.205 | 13.39 | 12.485 | 12.49 | 12.49 | -0.905 (-6.76%) | 2,054,708 |
| 5 Feb 2018 | CNY | 13.005 | 13.565 | 13.005 | 13.395 | 13.395 | +0.135 (+1.02%) | 1,348,600 |
| 2 Feb 2018 | CNY | 13.235 | 13.49 | 13.03 | 13.26 | 13.26 | +0.06 (+0.45%) | 1,212,400 |
| 1 Feb 2018 | CNY | 13.51 | 13.885 | 13.15 | 13.2 | 13.2 | -0.49 (-3.58%) | 1,793,888 |
| 31 Jan 2018 | CNY | 14.3 | 14.3 | 13.67 | 13.69 | 13.69 | -0.65 (-4.53%) | 2,567,956 |
| 30 Jan 2018 | CNY | 14.3 | 14.425 | 14.29 | 14.34 | 14.34 | +0.04 (+0.28%) | 938,670 |
| 29 Jan 2018 | CNY | 14.45 | 14.615 | 14.3 | 14.3 | 14.3 | -0.15 (-1.04%) | 1,301,816 |
| 26 Jan 2018 | CNY | 14.475 | 14.58 | 14.425 | 14.45 | 14.45 | -0.1 (-0.69%) | 2,077,542 |
