| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 14.7 | 14.8923 | 14.5385 | 14.5769 | 14.5769 | -0.223 (-1.51%) | 1,648,010 |
| 13 Mar 2018 | CNY | 15.2692 | 15.2692 | 14.7769 | 14.8 | 14.8 | -0.5 (-3.27%) | 3,283,670 |
| 12 Mar 2018 | CNY | 15.3077 | 15.7077 | 15.0385 | 15.3 | 15.3 | +0.008 (+0.05%) | 5,173,870 |
| 9 Mar 2018 | CNY | 14.6308 | 15.8923 | 14.6308 | 15.2923 | 15.2923 | +0.561 (+3.81%) | 6,424,265 |
| 8 Mar 2018 | CNY | 14.2923 | 14.7308 | 14.2692 | 14.7308 | 14.7308 | +0.292 (+2.02%) | 3,165,110 |
| 7 Mar 2018 | CNY | 14 | 14.6 | 13.9539 | 14.4385 | 14.4385 | +0.415 (+2.96%) | 3,586,714 |
| 6 Mar 2018 | CNY | 14.0539 | 14.3769 | 13.9308 | 14.0231 | 14.0231 | +0.139 (+1.00%) | 2,129,920 |
| 5 Mar 2018 | CNY | 13.7077 | 13.9231 | 13.6615 | 13.8846 | 13.8846 | +0.115 (+0.84%) | 1,159,922 |
| 2 Mar 2018 | CNY | 13.8308 | 14.4615 | 13.7308 | 13.7692 | 13.7692 | -0.139 (-1.00%) | 2,352,301 |
| 1 Mar 2018 | CNY | 13.5462 | 14.0462 | 13.5077 | 13.9077 | 13.9077 | +0.277 (+2.03%) | 1,933,877 |
| 28 Feb 2018 | CNY | 13.5769 | 13.9231 | 13.4615 | 13.6308 | 13.6308 | -0.131 (-0.95%) | 1,188,980 |
| 27 Feb 2018 | CNY | 13.6846 | 14 | 13.4769 | 13.7615 | 13.7615 | +0.2 (+1.47%) | 1,988,149 |
| 26 Feb 2018 | CNY | 13.2846 | 13.6846 | 13.1923 | 13.5615 | 13.5615 | +0.5 (+3.83%) | 1,763,382 |
| 23 Feb 2018 | CNY | 13.0769 | 13.2846 | 12.9462 | 13.0615 | 13.0615 | -0.108 (-0.82%) | 719,612 |
| 22 Feb 2018 | CNY | 12.9846 | 13.3846 | 12.8692 | 13.1692 | 13.1692 | +0.354 (+2.76%) | 715,471 |
| 14 Feb 2018 | CNY | 12.8846 | 12.9 | 12.7 | 12.8154 | 12.8154 | +0.115 (+0.91%) | 515,396 |
| 13 Feb 2018 | CNY | 13.0846 | 13.0846 | 12.6231 | 12.7 | 12.7 | -0.223 (-1.73%) | 857,480 |
| 12 Feb 2018 | CNY | 12.6462 | 13.0615 | 12.6462 | 12.9231 | 12.9231 | +0.277 (+2.19%) | 920,584 |
| 9 Feb 2018 | CNY | 12.3692 | 12.9846 | 12.3692 | 12.6462 | 12.6462 | -0.385 (-2.95%) | 1,458,613 |
| 8 Feb 2018 | CNY | 12.2769 | 13.0462 | 12.2462 | 13.0308 | 13.0308 | +0.785 (+6.41%) | 1,719,823 |
| 7 Feb 2018 | CNY | 12.3923 | 12.6077 | 11.6769 | 12.2462 | 12.2462 | +0.146 (+1.21%) | 1,015,881 |
| 6 Feb 2018 | CNY | 13 | 13.1692 | 12.0231 | 12.1 | 12.1 | -1.208 (-9.08%) | 1,655,379 |
| 5 Feb 2018 | CNY | 13.0846 | 13.5077 | 13.0846 | 13.3077 | 13.3077 | +0.008 (+0.06%) | 883,474 |
| 2 Feb 2018 | CNY | 13.6923 | 13.7462 | 13.0769 | 13.3 | 13.3 | -0.508 (-3.68%) | 1,602,770 |
| 1 Feb 2018 | CNY | 14.3846 | 14.5154 | 13.5539 | 13.8077 | 13.8077 | -0.546 (-3.81%) | 1,278,810 |
| 31 Jan 2018 | CNY | 15.2154 | 15.2154 | 14.2385 | 14.3539 | 14.3539 | -0.8 (-5.28%) | 1,857,112 |
| 30 Jan 2018 | CNY | 15.1539 | 15.2154 | 15 | 15.1539 | 15.1539 | 0.0 (0.0%) | 825,988 |
| 29 Jan 2018 | CNY | 15.4077 | 15.5308 | 15 | 15.1539 | 15.1539 | -0.323 (-2.09%) | 1,691,973 |
| 26 Jan 2018 | CNY | 15.6 | 15.8 | 15.4385 | 15.4769 | 15.4769 | -0.2 (-1.28%) | 1,157,700 |
| 25 Jan 2018 | CNY | 15.9231 | 16.1385 | 15.6769 | 15.6769 | 15.6769 | -0.269 (-1.69%) | 2,067,577 |
