| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 17.4421 | 17.8842 | 17.3842 | 17.6316 | 17.6316 | +0.147 (+0.84%) | 3,786,130 |
| 13 Mar 2018 | CNY | 17.5579 | 17.9632 | 17.4158 | 17.4842 | 17.4842 | +0.011 (+0.06%) | 4,465,188 |
| 12 Mar 2018 | CNY | 16.8211 | 17.9368 | 16.8211 | 17.4737 | 17.4737 | +0.716 (+4.27%) | 7,282,694 |
| 9 Mar 2018 | CNY | 16.5579 | 16.8421 | 16.4158 | 16.7579 | 16.7579 | +0.179 (+1.08%) | 3,807,043 |
| 8 Mar 2018 | CNY | 15.7053 | 16.6842 | 15.7053 | 16.579 | 16.579 | +0.895 (+5.71%) | 5,868,720 |
| 7 Mar 2018 | CNY | 16.0526 | 16.0526 | 15.6368 | 15.6842 | 15.6842 | -0.347 (-2.17%) | 2,141,442 |
| 6 Mar 2018 | CNY | 16.2526 | 16.2526 | 16 | 16.0316 | 16.0316 | -0.084 (-0.52%) | 1,371,420 |
| 5 Mar 2018 | CNY | 15.8684 | 16.1316 | 15.8211 | 16.1158 | 16.1158 | +0.137 (+0.86%) | 1,767,735 |
| 2 Mar 2018 | CNY | 15.6316 | 16.1474 | 15.5579 | 15.979 | 15.979 | +0.3 (+1.91%) | 4,670,960 |
| 1 Mar 2018 | CNY | 15.2105 | 15.7211 | 15.1842 | 15.679 | 15.679 | +0.437 (+2.87%) | 3,210,792 |
| 28 Feb 2018 | CNY | 14.8 | 15.3421 | 14.8 | 15.2421 | 15.2421 | +0.19 (+1.26%) | 2,264,532 |
| 27 Feb 2018 | CNY | 15.2158 | 15.5211 | 15.0263 | 15.0526 | 15.0526 | -0.089 (-0.59%) | 3,849,088 |
| 26 Feb 2018 | CNY | 14.6421 | 15.1421 | 14.6421 | 15.1421 | 15.1421 | +0.432 (+2.93%) | 2,627,418 |
| 23 Feb 2018 | CNY | 14.6421 | 14.8895 | 14.5526 | 14.7105 | 14.7105 | -0.011 (-0.07%) | 1,539,682 |
| 22 Feb 2018 | CNY | 14.7263 | 14.8368 | 14.579 | 14.7211 | 14.7211 | +0.069 (+0.47%) | 1,498,847 |
| 14 Feb 2018 | CNY | 14.4842 | 14.7105 | 14.4842 | 14.6526 | 14.6526 | +0.089 (+0.61%) | 717,326 |
| 13 Feb 2018 | CNY | 14.3421 | 14.7105 | 14.2737 | 14.5632 | 14.5632 | +0.2 (+1.39%) | 1,582,320 |
| 12 Feb 2018 | CNY | 14.2211 | 14.4263 | 14.0842 | 14.3632 | 14.3632 | +0.184 (+1.30%) | 1,743,048 |
| 9 Feb 2018 | CNY | 14.5316 | 14.5316 | 13.979 | 14.179 | 14.179 | -0.484 (-3.30%) | 1,387,473 |
| 8 Feb 2018 | CNY | 14.479 | 14.7316 | 14.3947 | 14.6632 | 14.6632 | +0.121 (+0.83%) | 758,899 |
| 7 Feb 2018 | CNY | 14.2737 | 14.7316 | 14.2737 | 14.5421 | 14.5421 | +0.068 (+0.47%) | 1,921,789 |
| 6 Feb 2018 | CNY | 14.5263 | 14.5263 | 13.8211 | 14.4737 | 14.4737 | -0.1 (-0.69%) | 2,678,468 |
| 5 Feb 2018 | CNY | 14.3053 | 14.7 | 14.3053 | 14.5737 | 14.5737 | +0.005 (+0.04%) | 1,446,599 |
| 2 Feb 2018 | CNY | 14.5263 | 14.7947 | 14.3053 | 14.5684 | 14.5684 | +0.042 (+0.29%) | 2,075,379 |
| 1 Feb 2018 | CNY | 14.8316 | 14.9895 | 14.4842 | 14.5263 | 14.5263 | -0.305 (-2.06%) | 1,593,986 |
| 31 Jan 2018 | CNY | 15.2632 | 15.3263 | 14.7474 | 14.8316 | 14.8316 | -0.41 (-2.69%) | 1,871,165 |
| 30 Jan 2018 | CNY | 15.3579 | 15.5105 | 15.1105 | 15.2421 | 15.2421 | -0.179 (-1.16%) | 1,453,306 |
| 29 Jan 2018 | CNY | 15.8421 | 15.8421 | 15.3684 | 15.4211 | 15.4211 | -0.368 (-2.33%) | 1,793,790 |
| 26 Jan 2018 | CNY | 15.6842 | 15.9684 | 15.6842 | 15.7895 | 15.7895 | +0.047 (+0.30%) | 1,339,283 |
| 25 Jan 2018 | CNY | 16.1105 | 16.2737 | 15.7263 | 15.7421 | 15.7421 | -0.368 (-2.29%) | 2,771,731 |
