| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 27.04 | 28 | 26.25 | 27.05 | 27.05 | +0.26 (+0.97%) | 13,840,336 |
| 12 Mar 2018 | CNY | 26.79 | 26.79 | 26.75 | 26.79 | 26.79 | +2.44 (+10.02%) | 8,728,063 |
| 9 Mar 2018 | CNY | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +2.21 (+9.98%) | 745,637 |
| 8 Mar 2018 | CNY | 20.1 | 22.14 | 19.98 | 22.14 | 22.14 | +2.01 (+9.99%) | 4,319,289 |
| 7 Mar 2018 | CNY | 19.85 | 20.56 | 19.81 | 20.13 | 20.13 | +0.28 (+1.41%) | 2,055,826 |
| 6 Mar 2018 | CNY | 19.94 | 20.44 | 19.73 | 19.85 | 19.85 | -0.1 (-0.50%) | 2,007,100 |
| 5 Mar 2018 | CNY | 19.31 | 19.95 | 19.21 | 19.95 | 19.95 | +0.64 (+3.31%) | 1,727,722 |
| 2 Mar 2018 | CNY | 19.3 | 20.05 | 19.22 | 19.31 | 19.31 | -0.19 (-0.97%) | 1,690,540 |
| 1 Mar 2018 | CNY | 18.78 | 19.8 | 18.73 | 19.5 | 19.5 | +0.66 (+3.50%) | 2,289,885 |
| 28 Feb 2018 | CNY | 18.81 | 19.26 | 18.6 | 18.84 | 18.84 | -0.3 (-1.57%) | 1,370,288 |
| 27 Feb 2018 | CNY | 18.88 | 19.42 | 18.66 | 19.14 | 19.14 | +0.23 (+1.22%) | 1,750,303 |
| 26 Feb 2018 | CNY | 18.36 | 19.2 | 18.36 | 18.91 | 18.91 | +0.99 (+5.52%) | 1,896,174 |
| 23 Feb 2018 | CNY | 17.85 | 18.13 | 17.7 | 17.92 | 17.92 | +0.07 (+0.39%) | 1,030,327 |
| 22 Feb 2018 | CNY | 17.9 | 17.97 | 17.6 | 17.85 | 17.85 | +0.41 (+2.35%) | 842,700 |
| 14 Feb 2018 | CNY | 17.61 | 17.71 | 17.24 | 17.44 | 17.44 | -0.16 (-0.91%) | 657,838 |
| 13 Feb 2018 | CNY | 18.07 | 18.2 | 17.52 | 17.6 | 17.6 | -0.31 (-1.73%) | 1,133,100 |
| 12 Feb 2018 | CNY | 17.42 | 18.17 | 17.42 | 17.91 | 17.91 | +0.66 (+3.83%) | 1,220,600 |
| 9 Feb 2018 | CNY | 17.19 | 17.8 | 17.02 | 17.25 | 17.25 | -0.54 (-3.04%) | 1,316,019 |
| 8 Feb 2018 | CNY | 17.35 | 17.95 | 17.35 | 17.79 | 17.79 | +0.41 (+2.36%) | 1,184,500 |
| 7 Feb 2018 | CNY | 17.5 | 17.83 | 16.74 | 17.38 | 17.38 | +0.19 (+1.11%) | 1,548,400 |
| 6 Feb 2018 | CNY | 18.5 | 18.89 | 17.19 | 17.19 | 17.19 | -1.91 (-10%) | 2,143,735 |
| 5 Feb 2018 | CNY | 19.1 | 19.48 | 18.73 | 19.1 | 19.1 | -0.17 (-0.88%) | 1,216,874 |
| 2 Feb 2018 | CNY | 19.3 | 19.93 | 19.07 | 19.27 | 19.27 | +0.19 (+1.00%) | 1,766,758 |
| 1 Feb 2018 | CNY | 20.66 | 21.09 | 18.99 | 19.08 | 19.08 | -1.79 (-8.58%) | 2,793,820 |
| 31 Jan 2018 | CNY | 23.09 | 23.09 | 20.87 | 20.87 | 20.87 | -2.32 (-10.00%) | 3,642,520 |
| 30 Jan 2018 | CNY | 23.54 | 23.6 | 23.02 | 23.19 | 23.19 | +0.08 (+0.35%) | 1,630,839 |
| 29 Jan 2018 | CNY | 23.93 | 24.3 | 23 | 23.11 | 23.11 | -0.85 (-3.55%) | 2,631,001 |
| 26 Jan 2018 | CNY | 24.09 | 25.12 | 23.8 | 23.96 | 23.96 | -0.64 (-2.60%) | 3,172,000 |
| 25 Jan 2018 | CNY | 25.05 | 26.1 | 24.5 | 24.6 | 24.6 | -0.74 (-2.92%) | 5,376,252 |
| 24 Jan 2018 | CNY | 23.9 | 25.68 | 23.3 | 25.34 | 25.34 | +1.48 (+6.20%) | 5,401,074 |
