| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | CNY | 16.4444 | 17.0178 | 15.6711 | 15.7511 | 15.7511 | -1.662 (-9.55%) | 3,988,575 |
| 22 Mar 2018 | CNY | 17.0267 | 18 | 17.0267 | 17.4133 | 17.4133 | +0.258 (+1.50%) | 3,315,150 |
| 21 Mar 2018 | CNY | 17.3956 | 18.1689 | 17.1556 | 17.1556 | 17.1556 | -0.267 (-1.53%) | 4,232,700 |
| 20 Mar 2018 | CNY | 16.7733 | 17.5067 | 16.6756 | 17.4222 | 17.4222 | +0.467 (+2.75%) | 2,340,477 |
| 19 Mar 2018 | CNY | 16.4844 | 17.1911 | 16.4844 | 16.9556 | 16.9556 | +0.524 (+3.19%) | 2,364,300 |
| 16 Mar 2018 | CNY | 16.5156 | 16.68 | 16.4044 | 16.4311 | 16.4311 | -0.044 (-0.27%) | 1,814,625 |
| 15 Mar 2018 | CNY | 16.8889 | 17 | 15.7911 | 16.4756 | 16.4756 | -0.591 (-3.46%) | 3,179,250 |
| 14 Mar 2018 | CNY | 17.2756 | 17.6711 | 17.0044 | 17.0667 | 17.0667 | -0.209 (-1.21%) | 2,320,650 |
| 13 Mar 2018 | CNY | 17.3689 | 17.4578 | 16.84 | 17.2756 | 17.2756 | -0.187 (-1.07%) | 3,082,950 |
| 12 Mar 2018 | CNY | 17.7422 | 17.9111 | 17.2667 | 17.4622 | 17.4622 | -0.076 (-0.43%) | 4,089,150 |
| 9 Mar 2018 | CNY | 16.9022 | 17.6356 | 16.8533 | 17.5378 | 17.5378 | +0.516 (+3.03%) | 3,572,325 |
| 8 Mar 2018 | CNY | 17.0578 | 17.2133 | 16.7111 | 17.0222 | 17.0222 | +0.018 (+0.10%) | 3,590,325 |
| 7 Mar 2018 | CNY | 16.2222 | 17.1867 | 16.08 | 17.0044 | 17.0044 | +0.844 (+5.23%) | 4,280,175 |
| 6 Mar 2018 | CNY | 16 | 16.7111 | 15.9156 | 16.16 | 16.16 | +0.071 (+0.44%) | 3,347,626 |
| 5 Mar 2018 | CNY | 15.6889 | 16.0889 | 15.6178 | 16.0889 | 16.0889 | +0.569 (+3.67%) | 2,763,301 |
| 2 Mar 2018 | CNY | 15.4267 | 16.2444 | 15.3556 | 15.52 | 15.52 | 0.0 (0.0%) | 3,467,925 |
| 1 Mar 2018 | CNY | 14.6933 | 15.6089 | 14.6933 | 15.52 | 15.52 | +0.604 (+4.05%) | 2,432,025 |
| 28 Feb 2018 | CNY | 15.0222 | 15.3644 | 14.72 | 14.9156 | 14.9156 | -0.298 (-1.96%) | 1,793,475 |
| 27 Feb 2018 | CNY | 15 | 15.48 | 14.9111 | 15.2133 | 15.2133 | +0.235 (+1.57%) | 2,199,825 |
| 26 Feb 2018 | CNY | 14.5733 | 15.0889 | 14.4 | 14.9778 | 14.9778 | +0.822 (+5.81%) | 2,042,622 |
| 23 Feb 2018 | CNY | 13.9067 | 14.2 | 13.9067 | 14.1556 | 14.1556 | +0.151 (+1.08%) | 902,250 |
| 22 Feb 2018 | CNY | 13.8978 | 14.3111 | 13.8978 | 14.0044 | 14.0044 | +0.16 (+1.16%) | 1,143,000 |
| 14 Feb 2018 | CNY | 14.1778 | 14.3467 | 13.7822 | 13.8444 | 13.8444 | -0.333 (-2.35%) | 816,003 |
| 13 Feb 2018 | CNY | 14.32 | 14.5556 | 14.1289 | 14.1778 | 14.1778 | -0.338 (-2.33%) | 1,119,447 |
| 12 Feb 2018 | CNY | 13.9333 | 14.7556 | 13.9333 | 14.5156 | 14.5156 | +0.6 (+4.31%) | 1,354,725 |
| 9 Feb 2018 | CNY | 13.4622 | 14.0844 | 13.36 | 13.9156 | 13.9156 | 0.0 (0.0%) | 1,622,025 |
| 8 Feb 2018 | CNY | 13.5911 | 14.0756 | 13.4089 | 13.9156 | 13.9156 | +0.333 (+2.45%) | 1,193,625 |
| 7 Feb 2018 | CNY | 13.5689 | 13.88 | 13.1378 | 13.5822 | 13.5822 | +0.449 (+3.42%) | 1,594,800 |
| 6 Feb 2018 | CNY | 14.0889 | 14.0889 | 13.0178 | 13.1333 | 13.1333 | -1.067 (-7.51%) | 1,849,180 |
| 5 Feb 2018 | CNY | 14.3556 | 14.6533 | 14.1378 | 14.2 | 14.2 | -0.502 (-3.42%) | 1,004,175 |
