| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 17.51 | 18 | 17.42 | 17.8 | 17.8 | +0.04 (+0.23%) | 5,252,846 |
| 9 Mar 2018 | CNY | 17.1 | 18 | 16.9 | 17.76 | 17.76 | +0.4 (+2.30%) | 6,588,528 |
| 8 Mar 2018 | CNY | 16.82 | 17.87 | 16.7 | 17.36 | 17.36 | +0.47 (+2.78%) | 5,735,603 |
| 7 Mar 2018 | CNY | 16.67 | 17.21 | 16.55 | 16.89 | 16.89 | +0.14 (+0.84%) | 3,658,875 |
| 6 Mar 2018 | CNY | 16.78 | 17.15 | 16.61 | 16.75 | 16.75 | -0.14 (-0.83%) | 3,808,506 |
| 5 Mar 2018 | CNY | 16.26 | 17.17 | 15.99 | 16.89 | 16.89 | +0.71 (+4.39%) | 4,044,875 |
| 2 Mar 2018 | CNY | 16.29 | 16.7 | 16.04 | 16.18 | 16.18 | -0.44 (-2.65%) | 2,935,801 |
| 1 Mar 2018 | CNY | 15.88 | 17 | 15.85 | 16.62 | 16.62 | +0.32 (+1.96%) | 4,719,443 |
| 28 Feb 2018 | CNY | 16.08 | 16.38 | 15.65 | 16.3 | 16.3 | -0.19 (-1.15%) | 3,947,651 |
| 27 Feb 2018 | CNY | 16.39 | 17.47 | 16.32 | 16.49 | 16.49 | +0.1 (+0.61%) | 6,920,230 |
| 26 Feb 2018 | CNY | 15.06 | 16.39 | 15.01 | 16.39 | 16.39 | +1.49 (+10%) | 4,315,054 |
| 23 Feb 2018 | CNY | 14.53 | 15.19 | 14.48 | 14.9 | 14.9 | +0.37 (+2.55%) | 2,431,008 |
| 22 Feb 2018 | CNY | 14.16 | 14.69 | 14.16 | 14.53 | 14.53 | +0.39 (+2.76%) | 1,678,508 |
| 14 Feb 2018 | CNY | 14.58 | 14.63 | 14.12 | 14.14 | 14.14 | -0.44 (-3.02%) | 1,517,174 |
| 13 Feb 2018 | CNY | 14.8 | 14.99 | 14.55 | 14.58 | 14.58 | -0.13 (-0.88%) | 2,085,500 |
| 12 Feb 2018 | CNY | 14.8 | 14.98 | 14.34 | 14.71 | 14.71 | +0.26 (+1.80%) | 2,649,874 |
| 9 Feb 2018 | CNY | 15.92 | 15.92 | 14.2 | 14.45 | 14.45 | -0.52 (-3.47%) | 4,698,018 |
| 8 Feb 2018 | CNY | 13.87 | 15.25 | 13.67 | 14.97 | 14.97 | +1.11 (+8.01%) | 5,224,948 |
| 7 Feb 2018 | CNY | 14.13 | 14.4 | 13.16 | 13.86 | 13.86 | +0.04 (+0.29%) | 3,091,974 |
| 6 Feb 2018 | CNY | 14.85 | 15.08 | 13.76 | 13.82 | 13.82 | -1.44 (-9.44%) | 2,737,848 |
| 5 Feb 2018 | CNY | 14.71 | 15.4 | 14.71 | 15.26 | 15.26 | +0.19 (+1.26%) | 2,256,800 |
| 2 Feb 2018 | CNY | 15.35 | 15.39 | 14.5 | 15.07 | 15.07 | -0.43 (-2.77%) | 2,777,408 |
| 1 Feb 2018 | CNY | 16.11 | 16.37 | 15 | 15.5 | 15.5 | -0.6 (-3.73%) | 4,030,243 |
| 31 Jan 2018 | CNY | 17.53 | 17.59 | 16.1 | 16.1 | 16.1 | -1.79 (-10.01%) | 6,660,320 |
| 30 Jan 2018 | CNY | 18.09 | 18.62 | 17.7 | 17.89 | 17.89 | -0.18 (-1.00%) | 6,968,730 |
| 29 Jan 2018 | CNY | 17.9 | 18.17 | 17.51 | 18.07 | 18.07 | +0.55 (+3.14%) | 4,949,474 |
| 26 Jan 2018 | CNY | 18 | 18.37 | 17.21 | 17.52 | 17.52 | -0.85 (-4.63%) | 5,517,744 |
| 25 Jan 2018 | CNY | 17.88 | 18.64 | 17.68 | 18.37 | 18.37 | +0.28 (+1.55%) | 6,828,693 |
| 24 Jan 2018 | CNY | 18.18 | 18.54 | 17.84 | 18.09 | 18.09 | +0.09 (+0.50%) | 6,652,500 |
| 23 Jan 2018 | CNY | 18.1 | 18.19 | 17.55 | 18 | 18 | +0.17 (+0.95%) | 5,863,387 |
