| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 14.7692 | 15.7333 | 14.7692 | 15.2564 | 15.2564 | +0.595 (+4.06%) | 5,918,975 |
| 9 Mar 2018 | CNY | 14.4513 | 14.7949 | 14.2821 | 14.6615 | 14.6615 | +0.149 (+1.02%) | 3,921,705 |
| 8 Mar 2018 | CNY | 14.1128 | 14.5539 | 14.1128 | 14.5128 | 14.5128 | +0.195 (+1.36%) | 4,030,166 |
| 7 Mar 2018 | CNY | 13.9436 | 14.5487 | 13.9436 | 14.318 | 14.318 | -0.774 (-5.13%) | 6,451,038 |
| 6 Mar 2018 | CNY | 14.1026 | 15.4872 | 13.9231 | 15.0923 | 15.0923 | +1.015 (+7.21%) | 7,206,031 |
| 5 Mar 2018 | CNY | 13.8564 | 14.1026 | 13.6 | 14.0769 | 14.0769 | +0.477 (+3.51%) | 3,326,017 |
| 2 Mar 2018 | CNY | 13.7333 | 13.7333 | 13.3641 | 13.6 | 13.6 | -0.174 (-1.27%) | 2,402,400 |
| 1 Mar 2018 | CNY | 13.3077 | 13.8103 | 13.1026 | 13.7744 | 13.7744 | +0.195 (+1.44%) | 3,004,365 |
| 28 Feb 2018 | CNY | 13.2821 | 13.9487 | 13.0769 | 13.5795 | 13.5795 | +0.221 (+1.65%) | 3,097,834 |
| 27 Feb 2018 | CNY | 13.4051 | 13.5641 | 13.2205 | 13.359 | 13.359 | -0.01 (-0.08%) | 2,689,596 |
| 26 Feb 2018 | CNY | 13.0974 | 13.4872 | 13.0103 | 13.3692 | 13.3692 | +0.487 (+3.78%) | 2,403,570 |
| 23 Feb 2018 | CNY | 12.8256 | 13 | 12.7539 | 12.8821 | 12.8821 | +0.062 (+0.48%) | 1,425,255 |
| 22 Feb 2018 | CNY | 12.5692 | 12.8667 | 12.5692 | 12.8205 | 12.8205 | +0.267 (+2.12%) | 1,399,320 |
| 14 Feb 2018 | CNY | 12.4718 | 12.6615 | 12.3231 | 12.5539 | 12.5539 | +0.087 (+0.70%) | 1,120,610 |
| 13 Feb 2018 | CNY | 12.6205 | 12.9744 | 12.4615 | 12.4667 | 12.4667 | -0.113 (-0.90%) | 1,723,215 |
| 12 Feb 2018 | CNY | 12.2308 | 12.6154 | 12.2308 | 12.5795 | 12.5795 | +0.503 (+4.16%) | 1,674,075 |
| 9 Feb 2018 | CNY | 12.3077 | 12.4974 | 11.8615 | 12.0769 | 12.0769 | -0.6 (-4.73%) | 1,974,375 |
| 8 Feb 2018 | CNY | 12.5128 | 12.7949 | 12.3744 | 12.6769 | 12.6769 | +0.215 (+1.73%) | 1,788,540 |
| 7 Feb 2018 | CNY | 12.7692 | 12.8051 | 12.0821 | 12.4615 | 12.4615 | +0.072 (+0.58%) | 2,462,265 |
| 6 Feb 2018 | CNY | 13.4103 | 13.641 | 12.3897 | 12.3897 | 12.3897 | -1.374 (-9.99%) | 3,164,850 |
| 5 Feb 2018 | CNY | 13.5539 | 14.1436 | 12.8872 | 13.7641 | 13.7641 | +0.015 (+0.11%) | 1,486,683 |
| 2 Feb 2018 | CNY | 14.3333 | 14.4615 | 12.8769 | 13.7487 | 13.7487 | -0.559 (-3.91%) | 2,658,633 |
| 1 Feb 2018 | CNY | 15.3846 | 15.5897 | 14.2974 | 14.3077 | 14.3077 | -1.108 (-7.19%) | 3,568,110 |
| 31 Jan 2018 | CNY | 16.5026 | 16.7077 | 14.959 | 15.4154 | 15.4154 | -1.164 (-7.02%) | 4,682,484 |
| 30 Jan 2018 | CNY | 16.4564 | 16.9077 | 16.4103 | 16.5795 | 16.5795 | +0.118 (+0.72%) | 2,603,542 |
| 29 Jan 2018 | CNY | 16.3385 | 16.7744 | 16.2359 | 16.4615 | 16.4615 | +0.123 (+0.75%) | 2,430,675 |
| 26 Jan 2018 | CNY | 16.4615 | 16.8359 | 16.3128 | 16.3385 | 16.3385 | -0.333 (-2.00%) | 2,478,840 |
| 25 Jan 2018 | CNY | 16.7949 | 17.3077 | 16.6718 | 16.6718 | 16.6718 | -0.251 (-1.48%) | 3,719,820 |
| 24 Jan 2018 | CNY | 16.8718 | 16.9897 | 16.5692 | 16.9231 | 16.9231 | -0.133 (-0.78%) | 3,969,076 |
| 23 Jan 2018 | CNY | 16.2359 | 17.4205 | 16.0769 | 17.0564 | 17.0564 | +0.974 (+6.06%) | 6,232,441 |
