| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 31.5 | 33.205 | 31.23 | 31.51 | 31.51 | +1.325 (+4.39%) | 26,723,866 |
| 9 Mar 2018 | CNY | 29.9 | 30.185 | 28.86 | 30.185 | 30.185 | +2.745 (+10.00%) | 19,716,756 |
| 8 Mar 2018 | CNY | 25.95 | 27.44 | 25.8 | 27.44 | 27.44 | +2.495 (+10.00%) | 8,042,586 |
| 7 Mar 2018 | CNY | 22.545 | 24.945 | 22.5 | 24.945 | 24.945 | +2.27 (+10.01%) | 8,723,202 |
| 6 Mar 2018 | CNY | 22.455 | 23.5 | 22.25 | 22.675 | 22.675 | +0.25 (+1.11%) | 8,173,266 |
| 5 Mar 2018 | CNY | 21.555 | 22.535 | 21.555 | 22.425 | 22.425 | +0.7 (+3.22%) | 5,199,906 |
| 2 Mar 2018 | CNY | 21.645 | 22.775 | 21.525 | 21.725 | 21.725 | -0.57 (-2.56%) | 4,989,322 |
| 1 Mar 2018 | CNY | 21.875 | 22.72 | 21.875 | 22.295 | 22.295 | +0.445 (+2.04%) | 5,807,348 |
| 28 Feb 2018 | CNY | 22.2 | 22.49 | 21.445 | 21.85 | 21.85 | -0.95 (-4.17%) | 6,991,266 |
| 27 Feb 2018 | CNY | 21.31 | 24.015 | 21.305 | 22.8 | 22.8 | +0.97 (+4.44%) | 11,429,290 |
| 26 Feb 2018 | CNY | 20.905 | 22.13 | 20.875 | 21.83 | 21.83 | +1.145 (+5.54%) | 7,939,356 |
| 23 Feb 2018 | CNY | 20.945 | 21 | 20.3 | 20.685 | 20.685 | -0.215 (-1.03%) | 6,300,704 |
| 22 Feb 2018 | CNY | 21.72 | 21.72 | 20.36 | 20.9 | 20.9 | +1.155 (+5.85%) | 9,309,838 |
| 14 Feb 2018 | CNY | 19.745 | 19.745 | 19.745 | 19.745 | 19.745 | +1.795 (+10.00%) | 594,040 |
| 13 Feb 2018 | CNY | 18.205 | 18.34 | 17.84 | 17.95 | 17.95 | -0.21 (-1.16%) | 2,425,640 |
| 12 Feb 2018 | CNY | 17.91 | 18.46 | 17.75 | 18.16 | 18.16 | +0.685 (+3.92%) | 2,302,890 |
| 9 Feb 2018 | CNY | 17.45 | 18.04 | 17.14 | 17.475 | 17.475 | -0.7 (-3.85%) | 2,681,240 |
| 8 Feb 2018 | CNY | 17.85 | 18.39 | 17.53 | 18.175 | 18.175 | +0.185 (+1.03%) | 2,695,000 |
| 7 Feb 2018 | CNY | 17.94 | 18.385 | 17.285 | 17.99 | 17.99 | +0.665 (+3.84%) | 4,182,758 |
| 6 Feb 2018 | CNY | 18.25 | 18.715 | 17.275 | 17.325 | 17.325 | -1.55 (-8.21%) | 3,557,758 |
| 5 Feb 2018 | CNY | 19.46 | 19.8 | 18.755 | 18.875 | 18.875 | -1.415 (-6.97%) | 3,342,540 |
| 2 Feb 2018 | CNY | 21.45 | 21.45 | 20.025 | 20.29 | 20.29 | -1.26 (-5.85%) | 3,512,340 |
| 1 Feb 2018 | CNY | 21.445 | 21.935 | 20.775 | 21.55 | 21.55 | +0.05 (+0.23%) | 3,487,850 |
| 31 Jan 2018 | CNY | 22.055 | 22.245 | 21.4 | 21.5 | 21.5 | -1.11 (-4.91%) | 3,555,600 |
| 30 Jan 2018 | CNY | 22.545 | 22.98 | 22.34 | 22.61 | 22.61 | +0.065 (+0.29%) | 3,000,772 |
| 29 Jan 2018 | CNY | 23 | 23.05 | 22.05 | 22.545 | 22.545 | -0.505 (-2.19%) | 4,309,312 |
| 26 Jan 2018 | CNY | 23.65 | 23.65 | 22.905 | 23.05 | 23.05 | -0.805 (-3.37%) | 5,417,072 |
| 25 Jan 2018 | CNY | 23.7 | 24.88 | 23.51 | 23.855 | 23.855 | +0.245 (+1.04%) | 8,570,424 |
| 24 Jan 2018 | CNY | 23.5 | 24.095 | 23.255 | 23.61 | 23.61 | +0.11 (+0.47%) | 6,580,520 |
| 23 Jan 2018 | CNY | 23.5 | 23.5 | 22.855 | 23.5 | 23.5 | -0.25 (-1.05%) | 5,491,440 |
