| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 18.13 | 18.85 | 17.96 | 18.77 | 18.77 | +0.67 (+3.70%) | 5,075,516 |
| 2 Mar 2018 | CNY | 18.09 | 18.47 | 17.77 | 18.1 | 18.1 | +0.01 (+0.06%) | 4,408,597 |
| 1 Mar 2018 | CNY | 17.34 | 18.3 | 17.03 | 18.09 | 18.09 | +0.61 (+3.49%) | 5,625,729 |
| 28 Feb 2018 | CNY | 17.3 | 17.59 | 16.72 | 17.48 | 17.48 | -0.1 (-0.57%) | 3,011,112 |
| 27 Feb 2018 | CNY | 17.48 | 17.85 | 17.35 | 17.58 | 17.58 | +0.09 (+0.51%) | 3,300,216 |
| 26 Feb 2018 | CNY | 17.62 | 17.63 | 17.2 | 17.49 | 17.49 | +0.29 (+1.69%) | 4,101,989 |
| 23 Feb 2018 | CNY | 17.23 | 17.36 | 17 | 17.2 | 17.2 | -0.24 (-1.38%) | 3,980,960 |
| 22 Feb 2018 | CNY | 17 | 17.9 | 16.7 | 17.44 | 17.44 | +1.1 (+6.73%) | 7,114,272 |
| 14 Feb 2018 | CNY | 15.09 | 16.34 | 15.06 | 16.34 | 16.34 | +1.49 (+10.03%) | 2,388,670 |
| 6 Feb 2018 | CNY | 16 | 16 | 14.82 | 14.85 | 14.85 | -1.44 (-8.84%) | 4,236,243 |
| 5 Feb 2018 | CNY | 16.29 | 16.69 | 16.18 | 16.29 | 16.29 | -0.1 (-0.61%) | 2,227,715 |
| 2 Feb 2018 | CNY | 16.59 | 17.26 | 16 | 16.39 | 16.39 | -0.2 (-1.21%) | 2,745,318 |
| 1 Feb 2018 | CNY | 17.79 | 18.09 | 16.5 | 16.59 | 16.59 | -1.28 (-7.16%) | 3,727,452 |
| 31 Jan 2018 | CNY | 18.31 | 18.85 | 17.87 | 17.87 | 17.87 | -0.74 (-3.98%) | 4,139,113 |
| 30 Jan 2018 | CNY | 18.03 | 18.95 | 17.79 | 18.61 | 18.61 | +0.56 (+3.10%) | 4,210,858 |
| 29 Jan 2018 | CNY | 18.5 | 18.75 | 17.81 | 18.05 | 18.05 | -0.66 (-3.53%) | 4,605,516 |
| 26 Jan 2018 | CNY | 17.48 | 19.28 | 17.43 | 18.71 | 18.71 | +1.1 (+6.25%) | 6,626,618 |
| 25 Jan 2018 | CNY | 18.1 | 18.3 | 17.61 | 17.61 | 17.61 | -0.44 (-2.44%) | 3,925,950 |
| 24 Jan 2018 | CNY | 17.8 | 18.08 | 17.6 | 18.05 | 18.05 | +0.23 (+1.29%) | 3,353,945 |
| 23 Jan 2018 | CNY | 18 | 18.18 | 17.62 | 17.82 | 17.82 | -0.17 (-0.94%) | 2,234,747 |
| 22 Jan 2018 | CNY | 17.5 | 18.16 | 17 | 17.99 | 17.99 | +0.41 (+2.33%) | 3,559,937 |
| 19 Jan 2018 | CNY | 17.79 | 17.84 | 17.42 | 17.58 | 17.58 | +0.01 (+0.06%) | 1,875,126 |
| 18 Jan 2018 | CNY | 17.43 | 17.9 | 17.34 | 17.57 | 17.57 | +0.01 (+0.06%) | 3,155,595 |
| 17 Jan 2018 | CNY | 17.06 | 17.65 | 16.31 | 17.56 | 17.56 | +0.5 (+2.93%) | 4,395,042 |
| 16 Jan 2018 | CNY | 17.2 | 17.6 | 17.06 | 17.06 | 17.06 | -0.24 (-1.39%) | 2,646,841 |
| 15 Jan 2018 | CNY | 18.18 | 18.18 | 17.27 | 17.3 | 17.3 | -0.94 (-5.15%) | 4,662,633 |
| 12 Jan 2018 | CNY | 18.77 | 18.86 | 18.22 | 18.24 | 18.24 | -0.51 (-2.72%) | 2,667,609 |
| 11 Jan 2018 | CNY | 18.4 | 18.9 | 18.1 | 18.75 | 18.75 | +0.35 (+1.90%) | 3,553,512 |
| 10 Jan 2018 | CNY | 18.24 | 18.57 | 18.05 | 18.4 | 18.4 | +0.07 (+0.38%) | 2,969,078 |
| 9 Jan 2018 | CNY | 18.41 | 18.68 | 18.22 | 18.33 | 18.33 | -0.48 (-2.55%) | 3,563,543 |
