| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 14.92 | 15.33 | 14.91 | 14.96 | 14.96 | +0.05 (+0.34%) | 3,376,296 |
| 2 Mar 2018 | CNY | 15.1 | 15.44 | 14.9 | 14.91 | 14.91 | -0.26 (-1.71%) | 4,103,920 |
| 1 Mar 2018 | CNY | 14.46 | 15.25 | 14.46 | 15.17 | 15.17 | +0.64 (+4.40%) | 3,716,319 |
| 28 Feb 2018 | CNY | 14.02 | 14.75 | 14.02 | 14.53 | 14.53 | +0.32 (+2.25%) | 2,867,713 |
| 27 Feb 2018 | CNY | 13.83 | 14.59 | 13.79 | 14.21 | 14.21 | +0.38 (+2.75%) | 3,037,938 |
| 26 Feb 2018 | CNY | 13.16 | 13.85 | 13.02 | 13.83 | 13.83 | +0.88 (+6.80%) | 3,072,089 |
| 23 Feb 2018 | CNY | 12.91 | 13.07 | 12.91 | 12.95 | 12.95 | -0.05 (-0.38%) | 793,100 |
| 22 Feb 2018 | CNY | 12.93 | 13.26 | 12.93 | 13 | 13 | +0.02 (+0.15%) | 1,278,617 |
| 14 Feb 2018 | CNY | 13 | 13.3 | 12.74 | 12.98 | 12.98 | -0.39 (-2.92%) | 3,107,897 |
| 13 Feb 2018 | CNY | 13.67 | 14.07 | 13.33 | 13.37 | 13.37 | +0.58 (+4.53%) | 4,050,541 |
| 12 Feb 2018 | CNY | 12.48 | 12.8 | 12.48 | 12.79 | 12.79 | +0.35 (+2.81%) | 987,541 |
| 9 Feb 2018 | CNY | 12.5 | 12.64 | 11.99 | 12.44 | 12.44 | -0.36 (-2.81%) | 1,122,800 |
| 8 Feb 2018 | CNY | 12.9 | 12.9 | 12.72 | 12.8 | 12.8 | +0.1 (+0.79%) | 874,719 |
| 7 Feb 2018 | CNY | 12.65 | 13 | 12.39 | 12.7 | 12.7 | +0.22 (+1.76%) | 1,664,444 |
| 6 Feb 2018 | CNY | 12.49 | 12.6 | 12.12 | 12.48 | 12.48 | -0.12 (-0.95%) | 1,560,660 |
| 5 Feb 2018 | CNY | 12.22 | 12.75 | 12.11 | 12.6 | 12.6 | 0.0 (0.0%) | 1,456,380 |
| 2 Feb 2018 | CNY | 12.33 | 12.75 | 11.68 | 12.6 | 12.6 | 0.0 (0.0%) | 2,819,877 |
| 1 Feb 2018 | CNY | 13.34 | 13.4 | 11.97 | 12.6 | 12.6 | -0.7 (-5.26%) | 5,813,836 |
| 31 Jan 2018 | CNY | 13.88 | 13.88 | 13.02 | 13.3 | 13.3 | -0.6 (-4.32%) | 1,681,560 |
| 30 Jan 2018 | CNY | 14.05 | 14.1 | 13.76 | 13.9 | 13.9 | 0.0 (0.0%) | 1,183,365 |
| 29 Jan 2018 | CNY | 14.21 | 14.22 | 13.9 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,277,400 |
| 26 Jan 2018 | CNY | 14.5 | 14.56 | 13.9 | 14.08 | 14.08 | -0.42 (-2.90%) | 2,262,440 |
| 25 Jan 2018 | CNY | 14.78 | 14.78 | 14.5 | 14.5 | 14.5 | -0.1 (-0.68%) | 1,317,960 |
| 24 Jan 2018 | CNY | 14.6 | 14.67 | 14.28 | 14.6 | 14.6 | 0.0 (0.0%) | 1,151,436 |
| 23 Jan 2018 | CNY | 14.91 | 14.91 | 14.38 | 14.6 | 14.6 | -0.26 (-1.75%) | 2,006,106 |
| 22 Jan 2018 | CNY | 15.34 | 15.34 | 14.75 | 14.86 | 14.86 | -0.14 (-0.93%) | 1,877,287 |
| 19 Jan 2018 | CNY | 14.8 | 15 | 14.62 | 15 | 15 | +0.24 (+1.63%) | 1,374,900 |
| 18 Jan 2018 | CNY | 14.51 | 14.89 | 14.51 | 14.76 | 14.76 | +0.14 (+0.96%) | 1,537,380 |
| 17 Jan 2018 | CNY | 14.8 | 14.82 | 14.31 | 14.62 | 14.62 | -0.12 (-0.81%) | 1,305,260 |
| 16 Jan 2018 | CNY | 14.5 | 15 | 14.25 | 14.74 | 14.74 | +0.45 (+3.15%) | 2,201,640 |
