| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 17.05 | 17.2 | 16.79 | 16.87 | 16.87 | +0.13 (+0.78%) | 4,923,591 |
| 9 Mar 2018 | CNY | 16.25 | 17.07 | 16.25 | 16.74 | 16.74 | +0.41 (+2.51%) | 4,928,750 |
| 8 Mar 2018 | CNY | 16.31 | 16.39 | 16.08 | 16.33 | 16.33 | -0.02 (-0.12%) | 3,062,144 |
| 7 Mar 2018 | CNY | 16.43 | 16.52 | 16.13 | 16.35 | 16.35 | -0.06 (-0.37%) | 3,221,329 |
| 6 Mar 2018 | CNY | 16.6 | 16.97 | 16.3 | 16.41 | 16.41 | -0.17 (-1.03%) | 5,491,395 |
| 5 Mar 2018 | CNY | 16 | 16.65 | 15.72 | 16.58 | 16.58 | +0.76 (+4.80%) | 5,502,868 |
| 2 Mar 2018 | CNY | 15.5 | 16.28 | 15.41 | 15.82 | 15.82 | +0.13 (+0.83%) | 4,767,141 |
| 1 Mar 2018 | CNY | 15.03 | 15.69 | 14.94 | 15.69 | 15.69 | +0.44 (+2.89%) | 4,929,581 |
| 28 Feb 2018 | CNY | 15.09 | 15.67 | 14.88 | 15.25 | 15.25 | +0.24 (+1.60%) | 5,480,580 |
| 27 Feb 2018 | CNY | 14.47 | 15.1 | 14.39 | 15.01 | 15.01 | +0.52 (+3.59%) | 3,369,314 |
| 26 Feb 2018 | CNY | 14.14 | 14.57 | 13.97 | 14.49 | 14.49 | +0.42 (+2.99%) | 2,104,454 |
| 23 Feb 2018 | CNY | 13.78 | 14.11 | 13.78 | 14.07 | 14.07 | +0.17 (+1.22%) | 1,137,314 |
| 22 Feb 2018 | CNY | 13.81 | 13.94 | 13.69 | 13.9 | 13.9 | +0.24 (+1.76%) | 905,727 |
| 14 Feb 2018 | CNY | 13.92 | 13.92 | 13.41 | 13.66 | 13.66 | -0.17 (-1.23%) | 1,076,300 |
| 13 Feb 2018 | CNY | 14.29 | 14.29 | 13.81 | 13.83 | 13.83 | -0.27 (-1.91%) | 1,373,177 |
| 12 Feb 2018 | CNY | 13.75 | 14.38 | 13.75 | 14.1 | 14.1 | +0.46 (+3.37%) | 1,232,778 |
| 9 Feb 2018 | CNY | 13.47 | 13.9 | 13.37 | 13.64 | 13.64 | -0.25 (-1.80%) | 1,067,700 |
| 8 Feb 2018 | CNY | 13.45 | 14.1 | 13.41 | 13.89 | 13.89 | +0.32 (+2.36%) | 1,580,803 |
| 7 Feb 2018 | CNY | 13.83 | 13.98 | 13.31 | 13.57 | 13.57 | +0.02 (+0.15%) | 1,397,378 |
| 6 Feb 2018 | CNY | 14.57 | 14.73 | 13.55 | 13.55 | 13.55 | -1.45 (-9.67%) | 2,099,978 |
| 5 Feb 2018 | CNY | 14.8 | 15.29 | 14.61 | 15 | 15 | -0.1 (-0.66%) | 1,263,937 |
| 2 Feb 2018 | CNY | 15.22 | 15.22 | 14.11 | 15.1 | 15.1 | -0.07 (-0.46%) | 2,118,750 |
| 1 Feb 2018 | CNY | 15.12 | 15.43 | 14.86 | 15.17 | 15.17 | +0.08 (+0.53%) | 2,693,167 |
| 31 Jan 2018 | CNY | 15.1 | 15.28 | 14.81 | 15.09 | 15.09 | -0.19 (-1.24%) | 2,641,285 |
| 30 Jan 2018 | CNY | 15.08 | 15.79 | 15.08 | 15.28 | 15.28 | +0.72 (+4.95%) | 4,325,277 |
| 29 Jan 2018 | CNY | 14.82 | 14.91 | 14.46 | 14.56 | 14.56 | -0.35 (-2.35%) | 861,202 |
| 26 Jan 2018 | CNY | 14.82 | 15 | 14.78 | 14.91 | 14.91 | +0.05 (+0.34%) | 1,296,387 |
| 25 Jan 2018 | CNY | 14.76 | 15.14 | 14.72 | 14.86 | 14.86 | -0.02 (-0.13%) | 2,070,445 |
| 24 Jan 2018 | CNY | 14.66 | 14.97 | 14.46 | 14.88 | 14.88 | +0.29 (+1.99%) | 2,240,575 |
| 23 Jan 2018 | CNY | 14.64 | 14.7 | 14.46 | 14.59 | 14.59 | -0.05 (-0.34%) | 1,192,200 |
