| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 16.26 | 16.55 | 16.1 | 16.12 | 16.12 | -0.25 (-1.53%) | 1,170,420 |
| 13 Mar 2018 | CNY | 16.65 | 16.65 | 16.37 | 16.37 | 16.37 | -0.25 (-1.50%) | 1,360,520 |
| 12 Mar 2018 | CNY | 16.6 | 16.95 | 16.43 | 16.62 | 16.62 | +0.19 (+1.16%) | 2,406,341 |
| 9 Mar 2018 | CNY | 16.17 | 16.59 | 16.16 | 16.43 | 16.43 | +0.28 (+1.73%) | 2,507,560 |
| 8 Mar 2018 | CNY | 16.03 | 16.27 | 15.8 | 16.15 | 16.15 | +0.02 (+0.12%) | 1,432,051 |
| 7 Mar 2018 | CNY | 16.4 | 16.4 | 16.09 | 16.13 | 16.13 | -0.17 (-1.04%) | 2,344,817 |
| 6 Mar 2018 | CNY | 15.82 | 16.38 | 15.66 | 16.3 | 16.3 | +0.61 (+3.89%) | 3,195,360 |
| 5 Mar 2018 | CNY | 15.86 | 16.2 | 15.56 | 15.69 | 15.69 | +0.05 (+0.32%) | 1,423,877 |
| 2 Mar 2018 | CNY | 15.49 | 15.84 | 15.32 | 15.64 | 15.64 | +0.04 (+0.26%) | 1,507,792 |
| 1 Mar 2018 | CNY | 15.49 | 15.66 | 15.4 | 15.6 | 15.6 | +0.1 (+0.65%) | 1,331,362 |
| 28 Feb 2018 | CNY | 15.6 | 15.67 | 15.29 | 15.5 | 15.5 | -0.28 (-1.77%) | 1,246,380 |
| 27 Feb 2018 | CNY | 15.57 | 15.78 | 15.5 | 15.78 | 15.78 | -0.16 (-1.00%) | 1,926,147 |
| 26 Feb 2018 | CNY | 15.24 | 15.94 | 15.18 | 15.94 | 15.94 | +0.72 (+4.73%) | 2,041,934 |
| 23 Feb 2018 | CNY | 15.43 | 15.43 | 15.19 | 15.22 | 15.22 | -0.13 (-0.85%) | 607,557 |
| 22 Feb 2018 | CNY | 15.02 | 15.48 | 15.01 | 15.35 | 15.35 | +0.06 (+0.39%) | 658,703 |
| 14 Feb 2018 | CNY | 14.88 | 15.47 | 14.71 | 15.29 | 15.29 | +0.36 (+2.41%) | 948,350 |
| 13 Feb 2018 | CNY | 15.04 | 15.04 | 14.58 | 14.93 | 14.93 | 0.0 (0.0%) | 935,593 |
| 12 Feb 2018 | CNY | 14.49 | 15.23 | 14.49 | 14.93 | 14.93 | +0.44 (+3.04%) | 974,041 |
| 9 Feb 2018 | CNY | 14.11 | 14.78 | 14.11 | 14.49 | 14.49 | -0.43 (-2.88%) | 852,900 |
| 8 Feb 2018 | CNY | 14.45 | 14.96 | 14.43 | 14.92 | 14.92 | +0.47 (+3.25%) | 807,762 |
| 7 Feb 2018 | CNY | 14.23 | 14.77 | 14.13 | 14.45 | 14.45 | +0.32 (+2.26%) | 855,006 |
| 6 Feb 2018 | CNY | 15 | 15.08 | 14.1 | 14.13 | 14.13 | -1.06 (-6.98%) | 1,302,700 |
| 5 Feb 2018 | CNY | 15.21 | 15.28 | 14.73 | 15.19 | 15.19 | -0.02 (-0.13%) | 643,051 |
| 2 Feb 2018 | CNY | 15.06 | 15.39 | 14.76 | 15.21 | 15.21 | +0.16 (+1.06%) | 996,281 |
| 1 Feb 2018 | CNY | 15.5 | 15.56 | 15.03 | 15.05 | 15.05 | -0.58 (-3.71%) | 1,845,489 |
| 31 Jan 2018 | CNY | 16.04 | 16.5 | 15.63 | 15.63 | 15.63 | -0.49 (-3.04%) | 2,542,559 |
| 30 Jan 2018 | CNY | 16.1 | 16.27 | 16.01 | 16.12 | 16.12 | +0.02 (+0.12%) | 1,398,793 |
| 29 Jan 2018 | CNY | 16.05 | 16.24 | 15.83 | 16.1 | 16.1 | -0.03 (-0.19%) | 1,270,767 |
| 26 Jan 2018 | CNY | 16.2 | 16.66 | 16.03 | 16.13 | 16.13 | -0.07 (-0.43%) | 2,088,137 |
| 25 Jan 2018 | CNY | 16.6 | 16.66 | 16.2 | 16.2 | 16.2 | -0.45 (-2.70%) | 2,728,866 |
