| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 16.05 | 16.68 | 16 | 16.42 | 16.42 | +0.27 (+1.67%) | 2,655,679 |
| 5 Mar 2018 | CNY | 15.74 | 16.49 | 15.68 | 16.15 | 16.15 | +0.17 (+1.06%) | 2,482,692 |
| 2 Mar 2018 | CNY | 15.68 | 16.5 | 15.48 | 15.98 | 15.98 | +0.4 (+2.57%) | 3,146,974 |
| 1 Mar 2018 | CNY | 15.38 | 15.67 | 15.25 | 15.58 | 15.58 | +0.25 (+1.63%) | 1,419,731 |
| 28 Feb 2018 | CNY | 15.38 | 15.55 | 15.26 | 15.33 | 15.33 | -0.39 (-2.48%) | 1,228,140 |
| 27 Feb 2018 | CNY | 15.23 | 16.1 | 15.23 | 15.72 | 15.72 | +0.39 (+2.54%) | 2,173,126 |
| 26 Feb 2018 | CNY | 15.1 | 15.46 | 15.03 | 15.33 | 15.33 | +0.51 (+3.44%) | 1,490,795 |
| 23 Feb 2018 | CNY | 14.62 | 14.92 | 14.52 | 14.82 | 14.82 | +0.2 (+1.37%) | 1,067,640 |
| 22 Feb 2018 | CNY | 14.44 | 14.8 | 14.44 | 14.62 | 14.62 | +0.32 (+2.24%) | 913,760 |
| 14 Feb 2018 | CNY | 14.32 | 14.36 | 14.1 | 14.3 | 14.3 | +0.08 (+0.56%) | 671,880 |
| 13 Feb 2018 | CNY | 14.48 | 14.87 | 14.15 | 14.22 | 14.22 | -0.26 (-1.80%) | 1,335,620 |
| 12 Feb 2018 | CNY | 14.24 | 14.58 | 14.01 | 14.48 | 14.48 | +0.48 (+3.43%) | 1,192,360 |
| 9 Feb 2018 | CNY | 14.1 | 14.39 | 13.61 | 14 | 14 | -0.67 (-4.57%) | 1,511,805 |
| 8 Feb 2018 | CNY | 14.26 | 15.28 | 14.12 | 14.67 | 14.67 | +0.38 (+2.66%) | 1,801,135 |
| 7 Feb 2018 | CNY | 14.5 | 14.69 | 13.55 | 14.29 | 14.29 | +0.18 (+1.28%) | 1,756,383 |
| 6 Feb 2018 | CNY | 15.4 | 15.4 | 14.11 | 14.11 | 14.11 | -1.57 (-10.01%) | 1,827,989 |
| 5 Feb 2018 | CNY | 15.8 | 16.15 | 15.59 | 15.68 | 15.68 | -0.24 (-1.51%) | 1,025,660 |
| 2 Feb 2018 | CNY | 16.24 | 16.34 | 15.57 | 15.92 | 15.92 | -0.51 (-3.10%) | 1,799,335 |
| 1 Feb 2018 | CNY | 17.9 | 18.13 | 16.4 | 16.43 | 16.43 | -1.57 (-8.72%) | 2,959,750 |
| 31 Jan 2018 | CNY | 19.7 | 20 | 18 | 18 | 18 | -2 (-10%) | 4,095,825 |
| 30 Jan 2018 | CNY | 20.07 | 20.3 | 19.82 | 20 | 20 | -0.28 (-1.38%) | 1,672,960 |
| 29 Jan 2018 | CNY | 20.15 | 20.55 | 19.85 | 20.28 | 20.28 | +0.1 (+0.50%) | 2,473,770 |
| 26 Jan 2018 | CNY | 20.25 | 20.63 | 20.11 | 20.18 | 20.18 | -0.52 (-2.51%) | 2,872,216 |
| 25 Jan 2018 | CNY | 20.88 | 21.45 | 20.7 | 20.7 | 20.7 | -0.75 (-3.50%) | 4,889,919 |
| 24 Jan 2018 | CNY | 22.66 | 22.68 | 20.81 | 21.45 | 21.45 | -0.33 (-1.52%) | 9,607,691 |
| 23 Jan 2018 | CNY | 19.64 | 21.78 | 19.64 | 21.78 | 21.78 | +1.98 (+10%) | 4,156,794 |
| 22 Jan 2018 | CNY | 19.85 | 20.45 | 19.1 | 19.8 | 19.8 | 0.0 (0.0%) | 4,333,237 |
| 19 Jan 2018 | CNY | 19.2 | 20.2 | 19.06 | 19.8 | 19.8 | +0.65 (+3.39%) | 5,079,957 |
| 18 Jan 2018 | CNY | 18.5 | 19.36 | 18.41 | 19.15 | 19.15 | +0.5 (+2.68%) | 2,539,612 |
| 17 Jan 2018 | CNY | 18.11 | 18.94 | 18.11 | 18.65 | 18.65 | +0.54 (+2.98%) | 1,676,672 |
