| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 16.03 | 16.03 | 15.75 | 15.77 | 15.77 | -0.27 (-1.68%) | 15,412,419 |
| 12 Mar 2018 | CNY | 16.07 | 16.13 | 15.93 | 16.04 | 16.04 | +0.02 (+0.12%) | 24,714,741 |
| 9 Mar 2018 | CNY | 16 | 16.03 | 15.86 | 16.02 | 16.02 | -0.01 (-0.06%) | 19,300,480 |
| 8 Mar 2018 | CNY | 15.51 | 16.16 | 15.51 | 16.03 | 16.03 | +0.53 (+3.42%) | 31,104,009 |
| 7 Mar 2018 | CNY | 15.71 | 15.83 | 15.46 | 15.5 | 15.5 | -0.28 (-1.77%) | 14,864,810 |
| 6 Mar 2018 | CNY | 15.54 | 15.82 | 15.42 | 15.78 | 15.78 | +0.36 (+2.33%) | 17,294,902 |
| 5 Mar 2018 | CNY | 15.6 | 15.65 | 15.34 | 15.42 | 15.42 | -0.17 (-1.09%) | 13,422,167 |
| 2 Mar 2018 | CNY | 15.7 | 16.12 | 15.54 | 15.59 | 15.59 | -0.11 (-0.70%) | 15,223,267 |
| 1 Mar 2018 | CNY | 15.56 | 15.76 | 15.47 | 15.7 | 15.7 | +0.04 (+0.26%) | 9,000,504 |
| 28 Feb 2018 | CNY | 15.56 | 15.85 | 15.33 | 15.66 | 15.66 | -0.01 (-0.06%) | 13,496,673 |
| 27 Feb 2018 | CNY | 15.5 | 15.71 | 15.42 | 15.67 | 15.67 | +0.1 (+0.64%) | 14,024,890 |
| 26 Feb 2018 | CNY | 15.19 | 15.57 | 15.18 | 15.57 | 15.57 | +0.4 (+2.64%) | 15,918,306 |
| 23 Feb 2018 | CNY | 15.35 | 15.38 | 15.12 | 15.17 | 15.17 | -0.13 (-0.85%) | 10,853,717 |
| 22 Feb 2018 | CNY | 15.17 | 15.36 | 15.1 | 15.3 | 15.3 | +0.24 (+1.59%) | 8,705,845 |
| 14 Feb 2018 | CNY | 15.22 | 15.26 | 14.98 | 15.06 | 15.06 | -0.14 (-0.92%) | 5,371,822 |
| 13 Feb 2018 | CNY | 15.36 | 15.38 | 15.17 | 15.2 | 15.2 | -0.04 (-0.26%) | 7,728,929 |
| 12 Feb 2018 | CNY | 15.19 | 15.36 | 15 | 15.24 | 15.24 | +0.09 (+0.59%) | 11,046,960 |
| 9 Feb 2018 | CNY | 15.33 | 15.59 | 14.7 | 15.15 | 15.15 | -0.49 (-3.13%) | 14,180,027 |
| 8 Feb 2018 | CNY | 15.15 | 15.82 | 15.14 | 15.64 | 15.64 | +0.5 (+3.30%) | 15,215,981 |
| 7 Feb 2018 | CNY | 15.01 | 15.26 | 14.88 | 15.14 | 15.14 | +0.26 (+1.75%) | 13,992,582 |
| 6 Feb 2018 | CNY | 14.73 | 15.09 | 14.53 | 14.88 | 14.88 | -0.32 (-2.11%) | 14,770,348 |
| 5 Feb 2018 | CNY | 14.95 | 15.28 | 14.81 | 15.2 | 15.2 | +0.12 (+0.80%) | 16,572,352 |
| 2 Feb 2018 | CNY | 15.01 | 15.3 | 14.96 | 15.08 | 15.08 | +0.01 (+0.07%) | 15,145,157 |
| 1 Feb 2018 | CNY | 16.09 | 16.13 | 14.88 | 15.07 | 15.07 | -0.99 (-6.16%) | 35,957,293 |
| 31 Jan 2018 | CNY | 16.79 | 16.79 | 16 | 16.06 | 16.06 | -0.74 (-4.40%) | 22,700,378 |
| 30 Jan 2018 | CNY | 17.48 | 17.48 | 16.74 | 16.8 | 16.8 | -0.88 (-4.98%) | 26,012,354 |
| 29 Jan 2018 | CNY | 17.88 | 18.04 | 17.62 | 17.68 | 17.68 | -0.33 (-1.83%) | 11,932,900 |
| 26 Jan 2018 | CNY | 18.06 | 18.14 | 17.88 | 18.01 | 18.01 | -0.04 (-0.22%) | 9,666,970 |
| 25 Jan 2018 | CNY | 17.95 | 18.22 | 17.88 | 18.05 | 18.05 | +0.06 (+0.33%) | 10,164,135 |
| 24 Jan 2018 | CNY | 17.69 | 18.01 | 17.65 | 17.99 | 17.99 | +0.3 (+1.70%) | 16,618,536 |
