| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 16.9444 | 17.8993 | 16.875 | 17.8472 | 17.8472 | +1.229 (+7.40%) | 17,483,866 |
| 2 Mar 2018 | CNY | 17.066 | 17.4861 | 16.6181 | 16.6181 | 16.6181 | -0.92 (-5.25%) | 17,320,752 |
| 1 Mar 2018 | CNY | 16.3333 | 17.7604 | 16.3229 | 17.5382 | 17.5382 | +0.51 (+3.00%) | 21,919,645 |
| 28 Feb 2018 | CNY | 18.0417 | 19.0972 | 17.0174 | 17.0278 | 17.0278 | -0.476 (-2.72%) | 25,403,659 |
| 27 Feb 2018 | CNY | 17.4688 | 17.9861 | 17.2917 | 17.5035 | 17.5035 | -0.587 (-3.24%) | 20,555,642 |
| 26 Feb 2018 | CNY | 17.8229 | 18.9236 | 17.0208 | 18.0903 | 18.0903 | +0.542 (+3.09%) | 28,579,800 |
| 23 Feb 2018 | CNY | 15.9201 | 17.6076 | 15.5208 | 17.5486 | 17.5486 | +1.542 (+9.63%) | 27,466,398 |
| 22 Feb 2018 | CNY | 15.5243 | 16.6181 | 15.5243 | 16.0069 | 16.0069 | +0.899 (+5.95%) | 25,366,340 |
| 14 Feb 2018 | CNY | 13.8819 | 15.1076 | 13.75 | 15.1076 | 15.1076 | +1.375 (+10.01%) | 12,165,618 |
| 13 Feb 2018 | CNY | 14.8611 | 15.0799 | 13.6111 | 13.7326 | 13.7326 | -1.24 (-8.28%) | 16,400,226 |
| 12 Feb 2018 | CNY | 14.8611 | 15.6181 | 14.7188 | 14.9722 | 14.9722 | +0.562 (+3.90%) | 17,225,536 |
| 9 Feb 2018 | CNY | 13.809 | 15.2431 | 13.5417 | 14.4097 | 14.4097 | -0.184 (-1.26%) | 19,479,139 |
| 8 Feb 2018 | CNY | 14.2569 | 14.8333 | 14.1181 | 14.5938 | 14.5938 | -0.219 (-1.48%) | 17,005,973 |
| 7 Feb 2018 | CNY | 14.6875 | 15.5799 | 13.9271 | 14.8125 | 14.8125 | +0.649 (+4.58%) | 21,797,700 |
| 6 Feb 2018 | CNY | 14.3924 | 15.2257 | 13.8958 | 14.1632 | 14.1632 | -1.01 (-6.66%) | 16,380,506 |
| 5 Feb 2018 | CNY | 16.0347 | 16.25 | 15.1736 | 15.1736 | 15.1736 | -1.688 (-10.01%) | 18,209,226 |
| 2 Feb 2018 | CNY | 18.3333 | 19.2674 | 16.8611 | 16.8611 | 16.8611 | -1.871 (-9.99%) | 24,954,759 |
| 1 Feb 2018 | CNY | 18.9236 | 19.8681 | 18.4028 | 18.7326 | 18.7326 | -0.368 (-1.93%) | 18,672,857 |
| 31 Jan 2018 | CNY | 19.7917 | 20.4826 | 19.1007 | 19.1007 | 19.1007 | -2.122 (-10.00%) | 21,439,558 |
| 30 Jan 2018 | CNY | 20.7257 | 21.875 | 19.6806 | 21.2222 | 21.2222 | +0.371 (+1.78%) | 29,243,079 |
| 29 Jan 2018 | CNY | 20.8507 | 22.3889 | 20.625 | 20.8507 | 20.8507 | +0.434 (+2.13%) | 27,542,154 |
| 26 Jan 2018 | CNY | 19.2708 | 20.8333 | 18.7569 | 20.4167 | 20.4167 | +1.045 (+5.40%) | 26,239,317 |
| 25 Jan 2018 | CNY | 21.3194 | 21.7778 | 19.3403 | 19.3715 | 19.3715 | -1.201 (-5.84%) | 28,267,159 |
| 24 Jan 2018 | CNY | 20.9028 | 22.2222 | 19.7951 | 20.5729 | 20.5729 | +0.309 (+1.52%) | 36,334,851 |
| 23 Jan 2018 | CNY | 18.75 | 20.2639 | 18.75 | 20.2639 | 20.2639 | +1.844 (+10.01%) | 28,430,717 |
| 22 Jan 2018 | CNY | 19.0972 | 20.1354 | 17.8819 | 18.4201 | 18.4201 | +0.028 (+0.15%) | 46,715,558 |
| 19 Jan 2018 | CNY | 18.3924 | 18.3924 | 18.3924 | 18.3924 | 18.3924 | +1.674 (+10.01%) | 6,235,096 |
| 18 Jan 2018 | CNY | 16.7188 | 16.7188 | 16.7188 | 16.7188 | 16.7188 | +1.521 (+10.01%) | 1,389,579 |
| 17 Jan 2018 | CNY | 15.1979 | 15.1979 | 15.1979 | 15.1979 | 15.1979 | +1.382 (+10.00%) | 271,952 |
| 16 Jan 2018 | CNY | 13.816 | 13.816 | 13.816 | 13.816 | 13.816 | +1.257 (+10.01%) | 333,959 |
