| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 18.66 | 18.97 | 18.57 | 18.93 | 18.93 | +0.09 (+0.48%) | 2,315,908 |
| 13 Mar 2018 | CNY | 18.5 | 18.93 | 18.41 | 18.84 | 18.84 | +0.27 (+1.45%) | 2,670,966 |
| 12 Mar 2018 | CNY | 18.23 | 18.98 | 18.2 | 18.57 | 18.57 | +0.37 (+2.03%) | 3,528,743 |
| 9 Mar 2018 | CNY | 18.34 | 18.45 | 18.02 | 18.2 | 18.2 | -0.3 (-1.62%) | 2,913,094 |
| 8 Mar 2018 | CNY | 17.39 | 18.57 | 17.3 | 18.5 | 18.5 | +1.12 (+6.44%) | 3,940,478 |
| 7 Mar 2018 | CNY | 16.83 | 17.46 | 16.83 | 17.38 | 17.38 | +0.29 (+1.70%) | 2,384,578 |
| 6 Mar 2018 | CNY | 17.03 | 17.48 | 16.83 | 17.09 | 17.09 | +0.14 (+0.83%) | 2,752,935 |
| 5 Mar 2018 | CNY | 16.72 | 17 | 16.71 | 16.95 | 16.95 | +0.29 (+1.74%) | 1,489,324 |
| 2 Mar 2018 | CNY | 16.8 | 16.94 | 16.58 | 16.66 | 16.66 | -0.26 (-1.54%) | 1,627,086 |
| 1 Mar 2018 | CNY | 16.5 | 16.93 | 16.46 | 16.92 | 16.92 | +0.31 (+1.87%) | 2,066,583 |
| 28 Feb 2018 | CNY | 16.69 | 16.95 | 16.56 | 16.61 | 16.61 | -0.1 (-0.60%) | 1,975,710 |
| 27 Feb 2018 | CNY | 16.73 | 16.88 | 16.54 | 16.71 | 16.71 | +0.01 (+0.06%) | 2,343,832 |
| 26 Feb 2018 | CNY | 16.28 | 16.72 | 16.25 | 16.7 | 16.7 | +0.5 (+3.09%) | 2,470,481 |
| 23 Feb 2018 | CNY | 16.03 | 16.28 | 16.02 | 16.2 | 16.2 | -0.21 (-1.28%) | 2,160,235 |
| 22 Feb 2018 | CNY | 16.01 | 16.97 | 15.99 | 16.41 | 16.41 | +0.31 (+1.93%) | 3,294,981 |
| 14 Feb 2018 | CNY | 15.25 | 16.45 | 15.15 | 16.1 | 16.1 | +0.84 (+5.50%) | 2,700,835 |
| 13 Feb 2018 | CNY | 15.56 | 15.63 | 15.26 | 15.26 | 15.26 | -0.26 (-1.68%) | 1,823,878 |
| 12 Feb 2018 | CNY | 15.31 | 15.75 | 15.3 | 15.52 | 15.52 | +0.38 (+2.51%) | 1,949,978 |
| 9 Feb 2018 | CNY | 15.98 | 16 | 15.14 | 15.14 | 15.14 | -1.66 (-9.88%) | 3,093,465 |
| 8 Feb 2018 | CNY | 17.47 | 18 | 16.8 | 16.8 | 16.8 | -1.87 (-10.02%) | 7,221,302 |
| 7 Feb 2018 | CNY | 20.9 | 22.81 | 18.67 | 18.67 | 18.67 | -2.07 (-9.98%) | 8,275,716 |
| 6 Feb 2018 | CNY | 21 | 21.24 | 20.21 | 20.74 | 20.74 | -0.64 (-2.99%) | 2,741,653 |
| 5 Feb 2018 | CNY | 21.3 | 21.49 | 20.5 | 21.38 | 21.38 | -0.05 (-0.23%) | 1,959,000 |
| 2 Feb 2018 | CNY | 21.29 | 21.53 | 20.55 | 21.43 | 21.43 | -0.05 (-0.23%) | 1,399,300 |
| 1 Feb 2018 | CNY | 21.66 | 21.7 | 20.85 | 21.48 | 21.48 | -0.52 (-2.36%) | 1,503,608 |
| 31 Jan 2018 | CNY | 22.5 | 22.5 | 20.81 | 22 | 22 | -0.6 (-2.65%) | 2,714,100 |
| 30 Jan 2018 | CNY | 23.05 | 23.35 | 22.5 | 22.6 | 22.6 | -0.75 (-3.21%) | 2,433,108 |
| 29 Jan 2018 | CNY | 23 | 25.3 | 23 | 23.35 | 23.35 | +0.1 (+0.43%) | 4,568,519 |
| 26 Jan 2018 | CNY | 22.76 | 23.59 | 22.54 | 23.25 | 23.25 | +0.37 (+1.62%) | 1,941,254 |
| 25 Jan 2018 | CNY | 22.76 | 22.95 | 22.6 | 22.88 | 22.88 | +0.01 (+0.04%) | 1,261,328 |
