| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 19.75 | 19.99 | 19.36 | 19.4 | 19.4 | -0.39 (-1.97%) | 13,892,048 |
| 12 Mar 2018 | CNY | 19.91 | 20.54 | 19.37 | 19.79 | 19.79 | +0.05 (+0.25%) | 24,194,369 |
| 9 Mar 2018 | CNY | 18.88 | 19.99 | 18.65 | 19.74 | 19.74 | +0.83 (+4.39%) | 23,903,406 |
| 8 Mar 2018 | CNY | 18.54 | 18.96 | 18.36 | 18.91 | 18.91 | +0.29 (+1.56%) | 12,130,828 |
| 7 Mar 2018 | CNY | 18.28 | 18.89 | 18.28 | 18.62 | 18.62 | +0.23 (+1.25%) | 16,693,531 |
| 6 Mar 2018 | CNY | 18.55 | 18.74 | 18.26 | 18.39 | 18.39 | -0.32 (-1.71%) | 15,184,354 |
| 5 Mar 2018 | CNY | 18.63 | 18.83 | 18.11 | 18.71 | 18.71 | +0.11 (+0.59%) | 19,046,376 |
| 2 Mar 2018 | CNY | 18.79 | 19.08 | 18.46 | 18.6 | 18.6 | -0.62 (-3.23%) | 24,656,875 |
| 1 Mar 2018 | CNY | 18.23 | 19.27 | 18.1 | 19.22 | 19.22 | +1.1 (+6.07%) | 36,065,568 |
| 28 Feb 2018 | CNY | 17.99 | 18.79 | 17.84 | 18.12 | 18.12 | 0.0 (0.0%) | 29,219,295 |
| 27 Feb 2018 | CNY | 17.76 | 18.44 | 17.58 | 18.12 | 18.12 | +0.25 (+1.40%) | 30,941,969 |
| 26 Feb 2018 | CNY | 16.38 | 17.9 | 16.21 | 17.87 | 17.87 | +1.58 (+9.70%) | 29,570,331 |
| 23 Feb 2018 | CNY | 16.7 | 16.83 | 16.1 | 16.29 | 16.29 | -0.53 (-3.15%) | 16,208,668 |
| 22 Feb 2018 | CNY | 16.8 | 17.04 | 16.06 | 16.82 | 16.82 | +0.19 (+1.14%) | 13,212,135 |
| 14 Feb 2018 | CNY | 16.76 | 16.78 | 16.26 | 16.63 | 16.63 | 0.0 (0.0%) | 10,212,026 |
| 13 Feb 2018 | CNY | 16.7 | 17.34 | 16.28 | 16.63 | 16.63 | +0.05 (+0.30%) | 19,455,441 |
| 12 Feb 2018 | CNY | 15.71 | 16.89 | 15.71 | 16.58 | 16.58 | +1.23 (+8.01%) | 20,011,062 |
| 9 Feb 2018 | CNY | 15.75 | 16.29 | 15.18 | 15.35 | 15.35 | -0.64 (-4.00%) | 17,643,479 |
| 8 Feb 2018 | CNY | 15.16 | 16.36 | 14.99 | 15.99 | 15.99 | +0.69 (+4.51%) | 15,760,637 |
| 7 Feb 2018 | CNY | 15.99 | 16.15 | 14.3 | 15.3 | 15.3 | -0.31 (-1.99%) | 19,807,074 |
| 6 Feb 2018 | CNY | 16.39 | 16.7 | 15.4 | 15.61 | 15.61 | -1.24 (-7.36%) | 16,524,588 |
| 5 Feb 2018 | CNY | 16.02 | 17.15 | 15.92 | 16.85 | 16.85 | +0.35 (+2.12%) | 14,767,774 |
| 2 Feb 2018 | CNY | 16.4 | 17.38 | 16.2 | 16.5 | 16.5 | +0.3 (+1.85%) | 19,634,151 |
| 1 Feb 2018 | CNY | 16.75 | 17.13 | 16.1 | 16.2 | 16.2 | -0.45 (-2.70%) | 14,550,145 |
| 31 Jan 2018 | CNY | 16.81 | 17 | 16.36 | 16.65 | 16.65 | -0.23 (-1.36%) | 10,989,882 |
| 30 Jan 2018 | CNY | 17.04 | 17.24 | 16.75 | 16.88 | 16.88 | +0.12 (+0.72%) | 10,043,232 |
| 29 Jan 2018 | CNY | 16.86 | 17.33 | 16.53 | 16.76 | 16.76 | +0.02 (+0.12%) | 14,771,569 |
| 26 Jan 2018 | CNY | 16.85 | 17.22 | 16.66 | 16.74 | 16.74 | +0.03 (+0.18%) | 12,240,544 |
| 25 Jan 2018 | CNY | 16.41 | 17.48 | 16.36 | 16.71 | 16.71 | +0.21 (+1.27%) | 22,567,324 |
| 24 Jan 2018 | CNY | 15.57 | 16.6 | 15.55 | 16.5 | 16.5 | +0.85 (+5.43%) | 17,297,774 |
