| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 15.0897 | 15.8077 | 14.9701 | 15.5128 | 15.5128 | +0.5 (+3.33%) | 13,374,733 |
| 5 Mar 2018 | CNY | 14.4915 | 15.1197 | 14.3248 | 15.0128 | 15.0128 | +0.543 (+3.75%) | 9,363,928 |
| 2 Mar 2018 | CNY | 14.9231 | 15.0684 | 14.4658 | 14.4701 | 14.4701 | -0.671 (-4.43%) | 8,011,738 |
| 1 Mar 2018 | CNY | 14.5513 | 15.2436 | 14.3633 | 15.141 | 15.141 | +0.483 (+3.29%) | 8,873,804 |
| 28 Feb 2018 | CNY | 14.9573 | 15.1496 | 14.5299 | 14.6581 | 14.6581 | -0.598 (-3.92%) | 8,344,084 |
| 27 Feb 2018 | CNY | 15.1068 | 15.5128 | 14.906 | 15.2564 | 15.2564 | +0.043 (+0.28%) | 11,371,552 |
| 26 Feb 2018 | CNY | 14.8718 | 15.3718 | 14.7009 | 15.2137 | 15.2137 | +0.722 (+4.98%) | 11,344,095 |
| 23 Feb 2018 | CNY | 13.9829 | 14.8547 | 13.9359 | 14.4915 | 14.4915 | +0.41 (+2.91%) | 10,759,575 |
| 22 Feb 2018 | CNY | 13.953 | 14.1966 | 13.6795 | 14.0812 | 14.0812 | +0.308 (+2.23%) | 7,471,837 |
| 14 Feb 2018 | CNY | 14.5641 | 14.7222 | 13.4701 | 13.7735 | 13.7735 | -0.679 (-4.70%) | 10,939,497 |
| 13 Feb 2018 | CNY | 14.9957 | 15.0727 | 14.3504 | 14.453 | 14.453 | -0.543 (-3.62%) | 11,934,479 |
| 12 Feb 2018 | CNY | 15.1197 | 15.4274 | 14.906 | 14.9957 | 14.9957 | +0.338 (+2.30%) | 12,237,856 |
| 9 Feb 2018 | CNY | 14.4359 | 15.7607 | 14.4359 | 14.6581 | 14.6581 | -0.816 (-5.28%) | 11,861,995 |
| 8 Feb 2018 | CNY | 15.2393 | 16.0171 | 14.8205 | 15.4744 | 15.4744 | +0.128 (+0.84%) | 12,858,274 |
| 7 Feb 2018 | CNY | 16.1154 | 16.3675 | 14.5385 | 15.3462 | 15.3462 | -0.769 (-4.77%) | 17,225,753 |
| 6 Feb 2018 | CNY | 16.3248 | 16.6111 | 16.1154 | 16.1154 | 16.1154 | -1.791 (-10.00%) | 10,043,626 |
| 5 Feb 2018 | CNY | 18.9957 | 19.0171 | 17.906 | 17.906 | 17.906 | -1.987 (-9.99%) | 16,258,841 |
| 2 Feb 2018 | CNY | 20.1368 | 21.5812 | 19.218 | 19.8932 | 19.8932 | -0.491 (-2.41%) | 25,393,024 |
| 1 Feb 2018 | CNY | 20.7479 | 22.2222 | 19.8761 | 20.3846 | 20.3846 | -1.239 (-5.73%) | 26,457,998 |
| 31 Jan 2018 | CNY | 19.0171 | 21.6239 | 19.0171 | 21.6239 | 21.6239 | +1.966 (+10.00%) | 29,488,209 |
| 30 Jan 2018 | CNY | 19.0171 | 20.3376 | 18.8547 | 19.6581 | 19.6581 | +0.885 (+4.71%) | 26,181,164 |
| 29 Jan 2018 | CNY | 17.0897 | 18.7735 | 17.0897 | 18.7735 | 18.7735 | +1.705 (+9.99%) | 16,184,053 |
| 26 Jan 2018 | CNY | 17.1581 | 17.6282 | 17.0128 | 17.0684 | 17.0684 | -0.709 (-3.99%) | 12,057,987 |
| 25 Jan 2018 | CNY | 18.1239 | 19.1239 | 17.7778 | 17.7778 | 17.7778 | -0.543 (-2.96%) | 17,120,928 |
| 24 Jan 2018 | CNY | 17.7308 | 19.2308 | 17.4487 | 18.3205 | 18.3205 | +0.675 (+3.83%) | 20,920,603 |
| 23 Jan 2018 | CNY | 16.7949 | 17.9402 | 16.7949 | 17.6453 | 17.6453 | +0.342 (+1.98%) | 15,928,480 |
| 22 Jan 2018 | CNY | 18.4658 | 18.6709 | 17.2863 | 17.3034 | 17.3034 | -1.902 (-9.90%) | 21,576,321 |
| 19 Jan 2018 | CNY | 19.0171 | 20.4915 | 18.7906 | 19.2051 | 19.2051 | -0.983 (-4.87%) | 25,129,550 |
| 18 Jan 2018 | CNY | 19.8718 | 21.8633 | 19.6624 | 20.188 | 20.188 | -0.449 (-2.17%) | 29,100,298 |
| 17 Jan 2018 | CNY | 22.4316 | 22.4316 | 20.3932 | 20.6368 | 20.6368 | +0.244 (+1.19%) | 35,533,442 |
