| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 16.06 | 16.3 | 15.7 | 15.89 | 15.89 | -0.43 (-2.63%) | 11,952,338 |
| 12 Mar 2018 | CNY | 16.2 | 16.72 | 15.8 | 16.32 | 16.32 | +0.75 (+4.82%) | 23,658,929 |
| 9 Mar 2018 | CNY | 14.09 | 15.57 | 14 | 15.57 | 15.57 | +1.42 (+10.04%) | 13,312,151 |
| 8 Mar 2018 | CNY | 14 | 14.23 | 13.9 | 14.15 | 14.15 | -0.02 (-0.14%) | 6,200,103 |
| 7 Mar 2018 | CNY | 13.83 | 14.72 | 13.81 | 14.17 | 14.17 | +0.16 (+1.14%) | 13,158,817 |
| 6 Mar 2018 | CNY | 14.05 | 14.07 | 13.78 | 14.01 | 14.01 | -0.16 (-1.13%) | 7,858,536 |
| 5 Mar 2018 | CNY | 14.03 | 14.24 | 13.76 | 14.17 | 14.17 | +0.14 (+1.00%) | 10,260,152 |
| 2 Mar 2018 | CNY | 14.31 | 14.57 | 13.88 | 14.03 | 14.03 | -0.58 (-3.97%) | 12,843,033 |
| 1 Mar 2018 | CNY | 14 | 14.98 | 13.6 | 14.61 | 14.61 | +0.79 (+5.72%) | 19,934,171 |
| 28 Feb 2018 | CNY | 12.44 | 13.82 | 12.37 | 13.82 | 13.82 | +1.26 (+10.03%) | 10,042,788 |
| 27 Feb 2018 | CNY | 12.2 | 12.91 | 12.16 | 12.56 | 12.56 | +0.33 (+2.70%) | 7,725,225 |
| 26 Feb 2018 | CNY | 12.01 | 12.36 | 11.9 | 12.23 | 12.23 | +0.28 (+2.34%) | 5,769,980 |
| 23 Feb 2018 | CNY | 11.85 | 11.98 | 11.68 | 11.95 | 11.95 | +0.07 (+0.59%) | 2,399,751 |
| 22 Feb 2018 | CNY | 11.67 | 12.12 | 11.55 | 11.88 | 11.88 | +0.27 (+2.33%) | 3,394,980 |
| 14 Feb 2018 | CNY | 11.68 | 11.78 | 11.48 | 11.61 | 11.61 | -0.17 (-1.44%) | 2,467,231 |
| 13 Feb 2018 | CNY | 11.63 | 12.17 | 11.62 | 11.78 | 11.78 | +0.09 (+0.77%) | 5,260,614 |
| 12 Feb 2018 | CNY | 11.32 | 11.93 | 11.32 | 11.69 | 11.69 | +0.48 (+4.28%) | 4,039,955 |
| 9 Feb 2018 | CNY | 11.28 | 11.77 | 10.85 | 11.21 | 11.21 | -0.32 (-2.78%) | 4,174,748 |
| 8 Feb 2018 | CNY | 11.1 | 11.58 | 11.1 | 11.53 | 11.53 | +0.31 (+2.76%) | 4,032,087 |
| 7 Feb 2018 | CNY | 11.1 | 11.32 | 10.71 | 11.22 | 11.22 | +0.31 (+2.84%) | 3,905,339 |
| 6 Feb 2018 | CNY | 11.3 | 11.55 | 10.91 | 10.91 | 10.91 | -0.69 (-5.95%) | 3,303,867 |
| 5 Feb 2018 | CNY | 11.37 | 11.83 | 11.09 | 11.6 | 11.6 | +0.01 (+0.09%) | 2,393,069 |
| 2 Feb 2018 | CNY | 11.44 | 11.83 | 11.44 | 11.59 | 11.59 | -0.11 (-0.94%) | 2,991,673 |
| 1 Feb 2018 | CNY | 11.85 | 12.12 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 3,339,184 |
| 31 Jan 2018 | CNY | 12.64 | 12.73 | 11.93 | 12 | 12 | -0.76 (-5.96%) | 5,507,078 |
| 30 Jan 2018 | CNY | 12.86 | 12.87 | 12.71 | 12.76 | 12.76 | -0.03 (-0.23%) | 2,846,918 |
| 29 Jan 2018 | CNY | 13.01 | 13.1 | 12.72 | 12.79 | 12.79 | -0.44 (-3.33%) | 4,586,466 |
| 26 Jan 2018 | CNY | 13.02 | 13.58 | 12.94 | 13.23 | 13.23 | +0.16 (+1.22%) | 5,085,791 |
| 25 Jan 2018 | CNY | 13.12 | 13.43 | 13.06 | 13.07 | 13.07 | -0.09 (-0.68%) | 3,897,460 |
| 24 Jan 2018 | CNY | 12.82 | 13.25 | 12.77 | 13.16 | 13.16 | +0.27 (+2.09%) | 4,298,596 |
