| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 16.99 | 16.99 | 16.26 | 16.61 | 16.61 | +0.02 (+0.12%) | 9,797,692 |
| 9 Mar 2018 | CNY | 15.02 | 16.59 | 15.02 | 16.59 | 16.59 | +1.51 (+10.01%) | 9,099,593 |
| 8 Mar 2018 | CNY | 14.96 | 15.31 | 14.93 | 15.08 | 15.08 | +0.09 (+0.60%) | 2,569,287 |
| 7 Mar 2018 | CNY | 15.39 | 15.39 | 14.92 | 14.99 | 14.99 | -0.34 (-2.22%) | 2,649,820 |
| 6 Mar 2018 | CNY | 15.33 | 15.7 | 15.14 | 15.33 | 15.33 | +0.02 (+0.13%) | 3,784,594 |
| 5 Mar 2018 | CNY | 15.1 | 15.39 | 14.86 | 15.31 | 15.31 | +0.32 (+2.13%) | 2,514,098 |
| 2 Mar 2018 | CNY | 15.3 | 15.5 | 14.9 | 14.99 | 14.99 | -0.47 (-3.04%) | 3,382,720 |
| 1 Mar 2018 | CNY | 14.7 | 15.49 | 14.56 | 15.46 | 15.46 | +0.56 (+3.76%) | 4,331,915 |
| 28 Feb 2018 | CNY | 14.44 | 16.03 | 14.18 | 14.9 | 14.9 | +0.25 (+1.71%) | 4,523,213 |
| 27 Feb 2018 | CNY | 14.55 | 14.88 | 14.39 | 14.65 | 14.65 | +0.16 (+1.10%) | 3,177,665 |
| 26 Feb 2018 | CNY | 14.26 | 14.58 | 14.2 | 14.49 | 14.49 | +0.41 (+2.91%) | 2,650,071 |
| 23 Feb 2018 | CNY | 14.25 | 14.28 | 13.88 | 14.08 | 14.08 | -0.09 (-0.64%) | 1,298,107 |
| 22 Feb 2018 | CNY | 13.88 | 14.39 | 13.88 | 14.17 | 14.17 | +0.32 (+2.31%) | 1,529,517 |
| 14 Feb 2018 | CNY | 14.19 | 14.2 | 13.81 | 13.85 | 13.85 | -0.38 (-2.67%) | 1,723,700 |
| 13 Feb 2018 | CNY | 13.82 | 14.75 | 13.73 | 14.23 | 14.23 | +0.4 (+2.89%) | 3,697,565 |
| 12 Feb 2018 | CNY | 13.45 | 13.98 | 13.45 | 13.83 | 13.83 | +0.44 (+3.29%) | 1,821,400 |
| 9 Feb 2018 | CNY | 13.04 | 13.77 | 13.03 | 13.39 | 13.39 | -0.31 (-2.26%) | 2,088,089 |
| 8 Feb 2018 | CNY | 13.75 | 14 | 13.48 | 13.7 | 13.7 | +0.11 (+0.81%) | 2,027,889 |
| 7 Feb 2018 | CNY | 13.25 | 13.95 | 12.71 | 13.59 | 13.59 | +0.6 (+4.62%) | 3,463,069 |
| 6 Feb 2018 | CNY | 14.1 | 14.31 | 12.97 | 12.99 | 12.99 | -1.42 (-9.85%) | 3,436,900 |
| 5 Feb 2018 | CNY | 14.32 | 14.65 | 14.1 | 14.41 | 14.41 | -0.29 (-1.97%) | 1,923,802 |
| 2 Feb 2018 | CNY | 14.68 | 15.07 | 14.22 | 14.7 | 14.7 | -0.17 (-1.14%) | 3,016,400 |
| 1 Feb 2018 | CNY | 15.9 | 16.02 | 14.71 | 14.87 | 14.87 | -0.94 (-5.95%) | 4,046,713 |
| 31 Jan 2018 | CNY | 17.07 | 17.22 | 15.7 | 15.81 | 15.81 | -1.27 (-7.44%) | 4,984,230 |
| 30 Jan 2018 | CNY | 17.34 | 17.55 | 17.03 | 17.08 | 17.08 | -0.62 (-3.50%) | 3,591,443 |
| 29 Jan 2018 | CNY | 18.1 | 18.65 | 17.57 | 17.7 | 17.7 | -0.65 (-3.54%) | 5,093,694 |
| 26 Jan 2018 | CNY | 17.8 | 18.9 | 17.8 | 18.35 | 18.35 | +0.47 (+2.63%) | 7,735,309 |
| 25 Jan 2018 | CNY | 18.05 | 18.98 | 17.73 | 17.88 | 17.88 | -0.21 (-1.16%) | 7,427,494 |
| 24 Jan 2018 | CNY | 17.2 | 18.29 | 17.02 | 18.09 | 18.09 | +0.89 (+5.17%) | 8,486,765 |
| 23 Jan 2018 | CNY | 17.11 | 17.43 | 16.8 | 17.2 | 17.2 | -0.3 (-1.71%) | 3,726,500 |
