| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | CNY | 20.6111 | 23.0389 | 20.6111 | 21.8889 | 21.8889 | +0.945 (+4.51%) | 14,587,140 |
| 19 Mar 2018 | CNY | 20.8222 | 21.3778 | 20.4278 | 20.9444 | 20.9444 | +0.517 (+2.53%) | 7,590,646 |
| 16 Mar 2018 | CNY | 19.55 | 21.4111 | 19.4444 | 20.4278 | 20.4278 | +0.794 (+4.05%) | 8,483,988 |
| 15 Mar 2018 | CNY | 20.0278 | 20.3667 | 18.8944 | 19.6333 | 19.6333 | -0.756 (-3.71%) | 8,520,984 |
| 14 Mar 2018 | CNY | 20.5389 | 21.0056 | 20.3778 | 20.3889 | 20.3889 | -0.361 (-1.74%) | 6,143,139 |
| 13 Mar 2018 | CNY | 21.0222 | 21.3722 | 20.65 | 20.75 | 20.75 | -0.5 (-2.35%) | 9,022,078 |
| 12 Mar 2018 | CNY | 20.9222 | 21.6333 | 20.8 | 21.25 | 21.25 | -0.061 (-0.29%) | 12,793,338 |
| 9 Mar 2018 | CNY | 21.6667 | 22.3889 | 21.1611 | 21.3111 | 21.3111 | +0.956 (+4.69%) | 21,175,968 |
| 8 Mar 2018 | CNY | 18.6111 | 20.3556 | 18.5556 | 20.3556 | 20.3556 | +1.85 (+10.00%) | 9,730,686 |
| 7 Mar 2018 | CNY | 18.8111 | 18.8778 | 18.4611 | 18.5056 | 18.5056 | -0.305 (-1.62%) | 4,420,366 |
| 6 Mar 2018 | CNY | 18 | 19.55 | 18 | 18.8111 | 18.8111 | +0.811 (+4.51%) | 9,253,962 |
| 5 Mar 2018 | CNY | 17.6722 | 18.0556 | 17.6 | 18 | 18 | +0.444 (+2.53%) | 4,199,524 |
| 2 Mar 2018 | CNY | 17.6667 | 17.9444 | 17.5222 | 17.5556 | 17.5556 | -0.222 (-1.25%) | 3,819,240 |
| 1 Mar 2018 | CNY | 17.2722 | 17.8333 | 17.2611 | 17.7778 | 17.7778 | +0.267 (+1.52%) | 4,051,216 |
| 28 Feb 2018 | CNY | 17.6944 | 17.6944 | 17.2333 | 17.5111 | 17.5111 | -0.383 (-2.14%) | 4,424,682 |
| 27 Feb 2018 | CNY | 17.9111 | 18.2889 | 17.8611 | 17.8944 | 17.8944 | -0.022 (-0.12%) | 5,630,016 |
| 26 Feb 2018 | CNY | 17.6222 | 18.1556 | 17.5556 | 17.9167 | 17.9167 | +0.661 (+3.83%) | 5,718,292 |
| 23 Feb 2018 | CNY | 16.9889 | 17.4056 | 16.9889 | 17.2556 | 17.2556 | +0.044 (+0.26%) | 3,479,437 |
| 22 Feb 2018 | CNY | 16.9889 | 17.2778 | 16.7667 | 17.2111 | 17.2111 | +0.433 (+2.58%) | 3,756,612 |
| 14 Feb 2018 | CNY | 16.7222 | 16.9167 | 16.5278 | 16.7778 | 16.7778 | +0.044 (+0.27%) | 2,906,022 |
| 13 Feb 2018 | CNY | 16.9556 | 17.0889 | 16.5 | 16.7333 | 16.7333 | +0.05 (+0.30%) | 3,943,350 |
| 12 Feb 2018 | CNY | 16.3889 | 16.9444 | 16.2611 | 16.6833 | 16.6833 | +0.622 (+3.87%) | 4,952,190 |
| 9 Feb 2018 | CNY | 16.0611 | 16.5 | 15.5667 | 16.0611 | 16.0611 | -0.583 (-3.50%) | 5,154,771 |
| 8 Feb 2018 | CNY | 16.3889 | 16.9389 | 16.3222 | 16.6444 | 16.6444 | +0.161 (+0.98%) | 5,370,129 |
| 7 Feb 2018 | CNY | 16.5611 | 16.9 | 15.5056 | 16.4833 | 16.4833 | +0.5 (+3.13%) | 7,589,377 |
| 6 Feb 2018 | CNY | 16.8278 | 17.1389 | 15.8889 | 15.9833 | 15.9833 | -1.4 (-8.05%) | 7,353,392 |
| 5 Feb 2018 | CNY | 18.6 | 19.0111 | 17.1556 | 17.3833 | 17.3833 | -1.439 (-7.64%) | 8,914,546 |
| 2 Feb 2018 | CNY | 19.1667 | 19.4889 | 18.6389 | 18.8222 | 18.8222 | -0.306 (-1.60%) | 5,379,629 |
| 1 Feb 2018 | CNY | 19.6056 | 20.1389 | 19.0056 | 19.1278 | 19.1278 | -0.733 (-3.69%) | 8,086,534 |
| 31 Jan 2018 | CNY | 21.1889 | 21.5 | 19.7222 | 19.8611 | 19.8611 | -1.45 (-6.80%) | 10,439,469 |
