| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 15.85 | 15.93 | 15.5 | 15.53 | 15.53 | -0.49 (-3.06%) | 2,408,900 |
| 12 Mar 2018 | CNY | 15.6 | 16.06 | 15.48 | 16.02 | 16.02 | +0.56 (+3.62%) | 3,343,460 |
| 9 Mar 2018 | CNY | 15.16 | 15.55 | 15.15 | 15.46 | 15.46 | +0.31 (+2.05%) | 2,536,700 |
| 8 Mar 2018 | CNY | 14.98 | 15.33 | 14.91 | 15.15 | 15.15 | +0.08 (+0.53%) | 1,667,128 |
| 7 Mar 2018 | CNY | 15.19 | 15.26 | 14.9 | 15.07 | 15.07 | -0.34 (-2.21%) | 2,302,447 |
| 6 Mar 2018 | CNY | 14.8 | 15.79 | 14.73 | 15.41 | 15.41 | +0.62 (+4.19%) | 3,592,121 |
| 5 Mar 2018 | CNY | 14.74 | 14.95 | 14.62 | 14.79 | 14.79 | +0.05 (+0.34%) | 992,589 |
| 2 Mar 2018 | CNY | 14.85 | 15.06 | 14.7 | 14.74 | 14.74 | -0.11 (-0.74%) | 1,547,298 |
| 1 Mar 2018 | CNY | 14.7 | 14.92 | 14.63 | 14.85 | 14.85 | -0.09 (-0.60%) | 1,583,644 |
| 28 Feb 2018 | CNY | 14.5 | 15.19 | 14.3 | 14.94 | 14.94 | +0.2 (+1.36%) | 2,416,114 |
| 27 Feb 2018 | CNY | 14.98 | 14.98 | 14.55 | 14.74 | 14.74 | -0.19 (-1.27%) | 1,927,748 |
| 26 Feb 2018 | CNY | 14.4 | 14.94 | 14.36 | 14.93 | 14.93 | +0.43 (+2.97%) | 2,419,682 |
| 23 Feb 2018 | CNY | 14.17 | 14.5 | 14.02 | 14.5 | 14.5 | +0.25 (+1.75%) | 1,409,900 |
| 22 Feb 2018 | CNY | 13.86 | 14.55 | 13.84 | 14.25 | 14.25 | +0.38 (+2.74%) | 1,501,950 |
| 14 Feb 2018 | CNY | 13.68 | 14.5 | 13.68 | 13.87 | 13.87 | +0.16 (+1.17%) | 1,352,100 |
| 13 Feb 2018 | CNY | 14.11 | 14.31 | 13.7 | 13.71 | 13.71 | -0.29 (-2.07%) | 1,860,216 |
| 12 Feb 2018 | CNY | 13.57 | 14.05 | 13.57 | 14 | 14 | +0.47 (+3.47%) | 1,611,609 |
| 9 Feb 2018 | CNY | 13.89 | 14.05 | 13.33 | 13.53 | 13.53 | -0.81 (-5.65%) | 2,266,750 |
| 8 Feb 2018 | CNY | 14.16 | 14.9 | 13 | 14.34 | 14.34 | +0.15 (+1.06%) | 4,356,066 |
| 7 Feb 2018 | CNY | 13.6 | 14.19 | 13.6 | 14.19 | 14.19 | +1.29 (+10.00%) | 3,777,359 |
| 6 Feb 2018 | CNY | 14.03 | 14.03 | 12.86 | 12.9 | 12.9 | -1.12 (-7.99%) | 1,348,566 |
| 5 Feb 2018 | CNY | 13.8 | 14.33 | 13.51 | 14.02 | 14.02 | -0.18 (-1.27%) | 887,625 |
| 2 Feb 2018 | CNY | 14.36 | 14.47 | 13.15 | 14.2 | 14.2 | -0.41 (-2.81%) | 1,670,175 |
| 1 Feb 2018 | CNY | 15.88 | 15.89 | 14.61 | 14.61 | 14.61 | -1.15 (-7.30%) | 2,079,896 |
| 31 Jan 2018 | CNY | 16.9 | 16.9 | 15.75 | 15.76 | 15.76 | -1.12 (-6.64%) | 2,146,100 |
| 30 Jan 2018 | CNY | 16.68 | 17.1 | 16.68 | 16.88 | 16.88 | -0.06 (-0.35%) | 885,900 |
| 29 Jan 2018 | CNY | 17.68 | 17.68 | 16.8 | 16.94 | 16.94 | -0.64 (-3.64%) | 2,525,329 |
| 26 Jan 2018 | CNY | 17.99 | 17.99 | 16.5 | 17.58 | 17.58 | -0.66 (-3.62%) | 2,822,397 |
| 25 Jan 2018 | CNY | 18.04 | 19.1 | 18.04 | 18.24 | 18.24 | +0.03 (+0.16%) | 3,259,936 |
| 24 Jan 2018 | CNY | 18.47 | 18.5 | 17.9 | 18.21 | 18.21 | -0.17 (-0.92%) | 2,290,047 |
