| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 14.6267 | 15.2867 | 14.6267 | 15.2867 | 15.2867 | +0.487 (+3.29%) | 4,015,179 |
| 28 Feb 2018 | CNY | 14.9933 | 15.1 | 14.54 | 14.8 | 14.8 | -0.5 (-3.27%) | 3,425,400 |
| 27 Feb 2018 | CNY | 15.1333 | 15.9067 | 14.9267 | 15.3 | 15.3 | +0.113 (+0.75%) | 5,925,516 |
| 26 Feb 2018 | CNY | 14.8333 | 15.2533 | 14.8133 | 15.1867 | 15.1867 | +0.5 (+3.40%) | 5,138,875 |
| 23 Feb 2018 | CNY | 14.18 | 14.72 | 14.14 | 14.6867 | 14.6867 | +0.393 (+2.75%) | 3,670,197 |
| 22 Feb 2018 | CNY | 14.14 | 14.3133 | 13.8 | 14.2933 | 14.2933 | +0.327 (+2.34%) | 2,806,795 |
| 14 Feb 2018 | CNY | 14.34 | 14.5133 | 13.7733 | 13.9667 | 13.9667 | -0.5 (-3.46%) | 3,112,572 |
| 13 Feb 2018 | CNY | 14.6 | 14.8667 | 14.3533 | 14.4667 | 14.4667 | -0.493 (-3.30%) | 4,822,105 |
| 12 Feb 2018 | CNY | 15.0533 | 15.18 | 14.44 | 14.96 | 14.96 | +0.353 (+2.42%) | 7,237,213 |
| 9 Feb 2018 | CNY | 13.6 | 14.6667 | 13.5867 | 14.6067 | 14.6067 | +0.44 (+3.11%) | 8,294,989 |
| 8 Feb 2018 | CNY | 14.1267 | 14.3867 | 13.8133 | 14.1667 | 14.1667 | -0.22 (-1.53%) | 7,520,752 |
| 7 Feb 2018 | CNY | 13.4667 | 14.3867 | 13.4667 | 14.3867 | 14.3867 | +1.307 (+9.99%) | 8,686,060 |
| 6 Feb 2018 | CNY | 13.54 | 14 | 13.02 | 13.08 | 13.08 | -1.053 (-7.45%) | 3,676,615 |
| 5 Feb 2018 | CNY | 15.22 | 15.4267 | 14.1267 | 14.1333 | 14.1333 | -1.333 (-8.62%) | 4,056,396 |
| 2 Feb 2018 | CNY | 15.26 | 15.84 | 14.9333 | 15.4667 | 15.4667 | -0.06 (-0.39%) | 2,750,782 |
| 1 Feb 2018 | CNY | 15.9267 | 16.22 | 15.2 | 15.5267 | 15.5267 | -0.4 (-2.51%) | 3,566,461 |
| 31 Jan 2018 | CNY | 17.1667 | 17.24 | 15.72 | 15.9267 | 15.9267 | -1.367 (-7.90%) | 5,101,917 |
| 30 Jan 2018 | CNY | 17.1067 | 17.3733 | 16.9667 | 17.2933 | 17.2933 | +0.107 (+0.62%) | 3,485,532 |
| 29 Jan 2018 | CNY | 16.8933 | 17.1867 | 16.44 | 17.1867 | 17.1867 | +0.34 (+2.02%) | 4,486,914 |
| 26 Jan 2018 | CNY | 17.6533 | 17.9 | 16.7533 | 16.8467 | 16.8467 | -1.04 (-5.81%) | 6,700,411 |
| 25 Jan 2018 | CNY | 17.7 | 18.3267 | 17.5333 | 17.8867 | 17.8867 | +0.153 (+0.87%) | 6,150,190 |
| 24 Jan 2018 | CNY | 17.5333 | 17.9933 | 17.4133 | 17.7333 | 17.7333 | +0.153 (+0.87%) | 4,923,838 |
| 23 Jan 2018 | CNY | 17.32 | 17.5933 | 17.1733 | 17.58 | 17.58 | +0.307 (+1.78%) | 4,714,677 |
| 22 Jan 2018 | CNY | 18.3333 | 18.52 | 17 | 17.2733 | 17.2733 | -1.58 (-8.38%) | 8,317,861 |
| 19 Jan 2018 | CNY | 19.0733 | 19.9667 | 18.5467 | 18.8533 | 18.8533 | -0.427 (-2.21%) | 9,629,611 |
| 18 Jan 2018 | CNY | 19.6467 | 19.78 | 19.1 | 19.28 | 19.28 | -0.6 (-3.02%) | 7,963,057 |
| 17 Jan 2018 | CNY | 19 | 20.58 | 18.52 | 19.88 | 19.88 | +0.593 (+3.08%) | 14,870,427 |
| 16 Jan 2018 | CNY | 17.9933 | 19.9067 | 17.9067 | 19.2867 | 19.2867 | +1.013 (+5.55%) | 13,338,148 |
| 15 Jan 2018 | CNY | 18.06 | 18.9067 | 17.42 | 18.2733 | 18.2733 | +0.16 (+0.88%) | 8,371,281 |
| 12 Jan 2018 | CNY | 18.3333 | 18.64 | 18.0067 | 18.1133 | 18.1133 | -0.667 (-3.55%) | 6,867,336 |
