| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 16.8 | 16.95 | 16.48 | 16.76 | 16.76 | +0.12 (+0.72%) | 8,263,840 |
| 9 Mar 2018 | CNY | 16.29 | 16.66 | 16.13 | 16.64 | 16.64 | +0.44 (+2.72%) | 8,607,305 |
| 8 Mar 2018 | CNY | 16.19 | 16.37 | 16.03 | 16.2 | 16.2 | +0.01 (+0.06%) | 3,094,245 |
| 7 Mar 2018 | CNY | 16.41 | 16.62 | 16.07 | 16.19 | 16.19 | -0.34 (-2.06%) | 2,568,485 |
| 6 Mar 2018 | CNY | 16.83 | 16.84 | 16.39 | 16.53 | 16.53 | -0.1 (-0.60%) | 3,286,990 |
| 5 Mar 2018 | CNY | 16.3 | 16.77 | 16.28 | 16.63 | 16.63 | +0.28 (+1.71%) | 2,833,813 |
| 2 Mar 2018 | CNY | 16.71 | 16.96 | 16.32 | 16.35 | 16.35 | -0.46 (-2.74%) | 3,529,988 |
| 1 Mar 2018 | CNY | 16.7 | 16.97 | 16.56 | 16.81 | 16.81 | -0.09 (-0.53%) | 4,990,014 |
| 28 Feb 2018 | CNY | 16.29 | 16.98 | 15.92 | 16.9 | 16.9 | +0.53 (+3.24%) | 5,515,277 |
| 27 Feb 2018 | CNY | 16.25 | 16.78 | 16.11 | 16.37 | 16.37 | +0.04 (+0.24%) | 3,709,322 |
| 26 Feb 2018 | CNY | 16.05 | 16.44 | 15.87 | 16.33 | 16.33 | +0.34 (+2.13%) | 4,037,916 |
| 23 Feb 2018 | CNY | 15.93 | 16.18 | 15.76 | 15.99 | 15.99 | -0.04 (-0.25%) | 1,738,120 |
| 22 Feb 2018 | CNY | 15.59 | 16.16 | 15.4 | 16.03 | 16.03 | +0.54 (+3.49%) | 2,908,180 |
| 14 Feb 2018 | CNY | 15.58 | 15.64 | 15.1 | 15.49 | 15.49 | -0.09 (-0.58%) | 2,170,320 |
| 13 Feb 2018 | CNY | 15.52 | 15.78 | 15.46 | 15.58 | 15.58 | -0.01 (-0.06%) | 1,773,380 |
| 12 Feb 2018 | CNY | 15.48 | 15.69 | 15.25 | 15.59 | 15.59 | +0.38 (+2.50%) | 3,283,147 |
| 9 Feb 2018 | CNY | 14.97 | 15.63 | 14.8 | 15.21 | 15.21 | -0.31 (-2.00%) | 3,114,138 |
| 8 Feb 2018 | CNY | 15.13 | 15.7 | 15.13 | 15.52 | 15.52 | +0.14 (+0.91%) | 2,502,294 |
| 7 Feb 2018 | CNY | 15.62 | 15.78 | 15.06 | 15.38 | 15.38 | +0.11 (+0.72%) | 3,341,315 |
| 6 Feb 2018 | CNY | 16.02 | 16.13 | 15.2 | 15.27 | 15.27 | -1.01 (-6.20%) | 3,702,185 |
| 5 Feb 2018 | CNY | 15.65 | 16.47 | 15.32 | 16.28 | 16.28 | +0.19 (+1.18%) | 3,425,468 |
| 2 Feb 2018 | CNY | 16.16 | 16.48 | 15.8 | 16.09 | 16.09 | -0.28 (-1.71%) | 3,947,845 |
| 1 Feb 2018 | CNY | 17 | 17.12 | 16 | 16.37 | 16.37 | -0.81 (-4.71%) | 5,691,745 |
| 31 Jan 2018 | CNY | 16.55 | 17.25 | 16.34 | 17.18 | 17.18 | +0.66 (+4.00%) | 5,063,901 |
| 30 Jan 2018 | CNY | 16.9 | 17.18 | 16.42 | 16.52 | 16.52 | -0.38 (-2.25%) | 4,146,352 |
| 29 Jan 2018 | CNY | 16.93 | 17.4 | 16.73 | 16.9 | 16.9 | -0.18 (-1.05%) | 4,460,654 |
| 26 Jan 2018 | CNY | 17.27 | 17.56 | 17.08 | 17.08 | 17.08 | -0.45 (-2.57%) | 5,764,080 |
| 25 Jan 2018 | CNY | 16.36 | 18.02 | 16.12 | 17.53 | 17.53 | +1.15 (+7.02%) | 13,067,729 |
| 24 Jan 2018 | CNY | 15.88 | 16.98 | 15.73 | 16.38 | 16.38 | -0.33 (-1.97%) | 6,357,281 |
| 23 Jan 2018 | CNY | 16.5 | 16.88 | 16.46 | 16.71 | 16.71 | +0.31 (+1.89%) | 3,150,726 |
