| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 17.4524 | 17.4524 | 16.8619 | 17.1333 | 17.1333 | -0.319 (-1.83%) | 20,193,474 |
| 6 Mar 2018 | CNY | 15.8286 | 17.4524 | 15.7143 | 17.4524 | 17.4524 | -4.761 (-21.43%) | 25,337,827 |
| 5 Mar 2018 | CNY | 21.36 | 22.2133 | 20.6867 | 22.2133 | 22.2133 | +7.156 (+47.53%) | 10,426,917 |
| 2 Mar 2018 | CNY | 15.381 | 16.0952 | 15.0381 | 15.0571 | 15.0571 | -6.81 (-31.14%) | 13,058,438 |
| 1 Mar 2018 | CNY | 21.1733 | 22.1 | 20.9733 | 21.8667 | 21.8667 | +6.586 (+43.10%) | 8,884,545 |
| 28 Feb 2018 | CNY | 15.7143 | 15.9191 | 15.0524 | 15.281 | 15.281 | -7.472 (-32.84%) | 14,046,666 |
| 27 Feb 2018 | CNY | 22.3867 | 23.1933 | 22.3867 | 22.7533 | 22.7533 | +6.458 (+39.63%) | 11,389,912 |
| 26 Feb 2018 | CNY | 16.1667 | 16.9429 | 16.0143 | 16.2952 | 16.2952 | +0.633 (+4.04%) | 17,882,839 |
| 23 Feb 2018 | CNY | 15 | 16.0476 | 14.9048 | 15.6619 | 15.6619 | -5.718 (-26.75%) | 17,416,648 |
| 22 Feb 2018 | CNY | 21.1867 | 21.86 | 20.6667 | 21.38 | 21.38 | +0.78 (+3.79%) | 11,316,247 |
| 14 Feb 2018 | CNY | 20.72 | 21.5867 | 20.1 | 20.6 | 20.6 | -0.667 (-3.13%) | 12,834,051 |
| 13 Feb 2018 | CNY | 19.2667 | 21.2667 | 18.9467 | 21.2667 | 21.2667 | +1.933 (+10.00%) | 14,208,778 |
| 12 Feb 2018 | CNY | 19.1667 | 19.9867 | 18.9067 | 19.3333 | 19.3333 | +5.919 (+44.12%) | 9,630,507 |
| 9 Feb 2018 | CNY | 13.8095 | 14.2762 | 13.4143 | 13.4143 | 13.4143 | -1.49 (-10.00%) | 14,512,476 |
| 8 Feb 2018 | CNY | 14.8095 | 15.3429 | 14.8095 | 14.9048 | 14.9048 | -6.288 (-29.67%) | 13,409,919 |
| 7 Feb 2018 | CNY | 21.92 | 21.9933 | 19.6267 | 21.1933 | 21.1933 | -0.14 (-0.66%) | 14,684,017 |
| 6 Feb 2018 | CNY | 21.5333 | 22.12 | 21.3333 | 21.3333 | 21.3333 | -2.373 (-10.01%) | 12,071,857 |
| 5 Feb 2018 | CNY | 24.2 | 25.2 | 23.7067 | 23.7067 | 23.7067 | -2.633 (-10.00%) | 9,910,348 |
| 2 Feb 2018 | CNY | 27.3333 | 28.6333 | 26.34 | 26.34 | 26.34 | -2.927 (-10.00%) | 13,575,858 |
| 1 Feb 2018 | CNY | 29.3533 | 30.4533 | 28.24 | 29.2667 | 29.2667 | -0.533 (-1.79%) | 14,602,645 |
| 31 Jan 2018 | CNY | 30 | 30.5733 | 27.52 | 29.8 | 29.8 | -0.6 (-1.97%) | 14,928,178 |
| 30 Jan 2018 | CNY | 31.4 | 31.92 | 29.8733 | 30.4 | 30.4 | -1 (-3.18%) | 14,094,796 |
| 29 Jan 2018 | CNY | 29.8 | 31.8 | 29.2667 | 31.4 | 31.4 | +10.043 (+47.02%) | 17,799,243 |
| 26 Jan 2018 | CNY | 19.581 | 21.7143 | 19.581 | 21.3571 | 21.3571 | -7.543 (-26.10%) | 23,813,838 |
| 25 Jan 2018 | CNY | 30.6 | 33.3267 | 28.8133 | 28.9 | 28.9 | +6.376 (+28.31%) | 24,001,875 |
| 24 Jan 2018 | CNY | 20.8095 | 23.2333 | 20.8095 | 22.5238 | 22.5238 | -7.043 (-23.82%) | 33,904,353 |
| 23 Jan 2018 | CNY | 25.8667 | 29.5667 | 25.7333 | 29.5667 | 29.5667 | +10.367 (+53.99%) | 21,869,092 |
| 22 Jan 2018 | CNY | 19.981 | 21.0429 | 19.2 | 19.2 | 19.2 | -10.667 (-35.71%) | 27,201,841 |
| 19 Jan 2018 | CNY | 27.46 | 30.2533 | 27.3333 | 29.8667 | 29.8667 | +10.2 (+51.86%) | 25,273,576 |
| 18 Jan 2018 | CNY | 18.4762 | 20.9048 | 18.081 | 19.6667 | 19.6667 | +0.457 (+2.38%) | 36,315,883 |
