| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 15.1667 | 16.1111 | 14.8889 | 15.6056 | 15.6056 | +0.383 (+2.52%) | 13,761,549 |
| 12 Mar 2018 | CNY | 14.9722 | 15.9722 | 14.7 | 15.2222 | 15.2222 | +0.661 (+4.54%) | 12,793,827 |
| 9 Mar 2018 | CNY | 14.1444 | 14.7389 | 13.9611 | 14.5611 | 14.5611 | +0.617 (+4.42%) | 8,115,143 |
| 8 Mar 2018 | CNY | 13.8167 | 14.0278 | 13.7667 | 13.9444 | 13.9444 | +0.011 (+0.08%) | 3,147,481 |
| 7 Mar 2018 | CNY | 13.8444 | 14.2556 | 13.7778 | 13.9333 | 13.9333 | -0.028 (-0.20%) | 3,562,583 |
| 6 Mar 2018 | CNY | 14.4444 | 14.5889 | 13.9111 | 13.9611 | 13.9611 | -0.289 (-2.03%) | 5,643,538 |
| 5 Mar 2018 | CNY | 14.0556 | 14.3278 | 13.8389 | 14.25 | 14.25 | +0.178 (+1.26%) | 5,828,166 |
| 2 Mar 2018 | CNY | 14.4556 | 14.9889 | 14 | 14.0722 | 14.0722 | -0.05 (-0.35%) | 8,315,667 |
| 1 Mar 2018 | CNY | 13.5056 | 14.1389 | 13.4056 | 14.1222 | 14.1222 | +0.355 (+2.58%) | 7,748,206 |
| 28 Feb 2018 | CNY | 13.5278 | 13.8889 | 13.3722 | 13.7667 | 13.7667 | +0.433 (+3.25%) | 4,284,946 |
| 27 Feb 2018 | CNY | 13.4 | 13.5778 | 13.2611 | 13.3333 | 13.3333 | +0.005 (+0.04%) | 2,532,812 |
| 26 Feb 2018 | CNY | 12.9389 | 13.45 | 12.8667 | 13.3278 | 13.3278 | +0.522 (+4.08%) | 2,794,440 |
| 23 Feb 2018 | CNY | 12.7944 | 12.8611 | 12.6389 | 12.8056 | 12.8056 | +0.022 (+0.17%) | 668,772 |
| 22 Feb 2018 | CNY | 12.7111 | 12.8778 | 12.6222 | 12.7833 | 12.7833 | +0.217 (+1.72%) | 956,412 |
| 14 Feb 2018 | CNY | 12.7667 | 12.7667 | 12.3611 | 12.5667 | 12.5667 | -0.044 (-0.35%) | 1,408,212 |
| 13 Feb 2018 | CNY | 12.7111 | 12.9333 | 12.4722 | 12.6111 | 12.6111 | -0.044 (-0.35%) | 3,454,669 |
| 12 Feb 2018 | CNY | 12.3889 | 12.7111 | 12.2833 | 12.6556 | 12.6556 | +0.439 (+3.59%) | 1,723,134 |
| 9 Feb 2018 | CNY | 12.1167 | 12.3444 | 11.95 | 12.2167 | 12.2167 | -0.261 (-2.09%) | 1,144,454 |
| 8 Feb 2018 | CNY | 12.45 | 12.7222 | 12.4 | 12.4778 | 12.4778 | -0.022 (-0.18%) | 915,859 |
| 7 Feb 2018 | CNY | 12.3833 | 12.9444 | 12.2778 | 12.5 | 12.5 | +0.172 (+1.40%) | 2,030,616 |
| 6 Feb 2018 | CNY | 12.2444 | 12.6444 | 12.2333 | 12.3278 | 12.3278 | -0.339 (-2.68%) | 1,836,844 |
| 5 Feb 2018 | CNY | 11.8722 | 12.6667 | 11.5778 | 12.6667 | 12.6667 | +0.778 (+6.54%) | 3,239,028 |
| 2 Feb 2018 | CNY | 12.3778 | 12.3778 | 11.7556 | 11.8889 | 11.8889 | -0.222 (-1.83%) | 2,462,020 |
| 1 Feb 2018 | CNY | 12.25 | 12.8611 | 11.5778 | 12.1111 | 12.1111 | -0.75 (-5.83%) | 3,972,713 |
| 31 Jan 2018 | CNY | 13.0556 | 13.0556 | 12.6944 | 12.8611 | 12.8611 | -0.195 (-1.49%) | 1,830,684 |
| 30 Jan 2018 | CNY | 12.7889 | 13.1 | 12.7389 | 13.0556 | 13.0556 | +0.261 (+2.04%) | 2,267,046 |
| 29 Jan 2018 | CNY | 13.3333 | 13.3333 | 12.7944 | 12.7944 | 12.7944 | -0.478 (-3.60%) | 2,154,240 |
| 26 Jan 2018 | CNY | 13.3889 | 13.4611 | 13.2222 | 13.2722 | 13.2722 | -0.144 (-1.08%) | 1,686,331 |
| 25 Jan 2018 | CNY | 13.6056 | 13.7667 | 13.4056 | 13.4167 | 13.4167 | -0.117 (-0.86%) | 2,936,732 |
| 24 Jan 2018 | CNY | 13.1944 | 13.5944 | 13.1389 | 13.5333 | 13.5333 | +0.283 (+2.14%) | 2,946,209 |
