| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 18 | 18 | 17.48 | 17.6 | 17.6 | +0.06 (+0.34%) | 1,295,800 |
| 5 Mar 2018 | CNY | 17.43 | 17.64 | 17.26 | 17.54 | 17.54 | +0.19 (+1.10%) | 771,600 |
| 2 Mar 2018 | CNY | 17.47 | 17.63 | 17.25 | 17.35 | 17.35 | -0.12 (-0.69%) | 859,630 |
| 1 Mar 2018 | CNY | 17.34 | 17.66 | 17.17 | 17.47 | 17.47 | +0.13 (+0.75%) | 1,376,852 |
| 28 Feb 2018 | CNY | 17.18 | 17.71 | 16.84 | 17.34 | 17.34 | 0.0 (0.0%) | 2,022,040 |
| 27 Feb 2018 | CNY | 17.06 | 17.5 | 17.02 | 17.34 | 17.34 | +0.14 (+0.81%) | 1,392,957 |
| 26 Feb 2018 | CNY | 16.4 | 17.7 | 16.4 | 17.2 | 17.2 | +0.98 (+6.04%) | 1,858,732 |
| 23 Feb 2018 | CNY | 16.1 | 16.32 | 16.08 | 16.22 | 16.22 | +0.09 (+0.56%) | 1,257,900 |
| 22 Feb 2018 | CNY | 16.3 | 16.45 | 16.02 | 16.13 | 16.13 | +0.12 (+0.75%) | 1,476,090 |
| 14 Feb 2018 | CNY | 15.66 | 16.13 | 15.52 | 16.01 | 16.01 | +0.37 (+2.37%) | 2,183,980 |
| 13 Feb 2018 | CNY | 15.22 | 16.08 | 15.09 | 15.64 | 15.64 | +0.23 (+1.49%) | 3,652,832 |
| 12 Feb 2018 | CNY | 15.19 | 16 | 15 | 15.41 | 15.41 | -7.42 (-32.50%) | 5,286,002 |
| 18 Oct 2017 | CNY | 22.8 | 23.2 | 22.62 | 22.83 | 22.83 | +0.05 (+0.22%) | 2,573,264 |
| 17 Oct 2017 | CNY | 22.82 | 22.95 | 22.6 | 22.78 | 22.78 | -0.05 (-0.22%) | 2,048,878 |
| 16 Oct 2017 | CNY | 22.38 | 23.23 | 22.38 | 22.83 | 22.83 | +0.52 (+2.33%) | 5,136,152 |
| 13 Oct 2017 | CNY | 22.28 | 22.5 | 22.21 | 22.31 | 22.31 | -0.1 (-0.45%) | 1,054,439 |
| 12 Oct 2017 | CNY | 22.76 | 23.02 | 22.3 | 22.41 | 22.41 | -0.28 (-1.23%) | 1,435,406 |
| 11 Oct 2017 | CNY | 22.44 | 22.77 | 22.35 | 22.69 | 22.69 | +0.25 (+1.11%) | 2,029,127 |
| 10 Oct 2017 | CNY | 22.4 | 22.5 | 22.2 | 22.44 | 22.44 | +0.04 (+0.18%) | 1,169,851 |
| 9 Oct 2017 | CNY | 22.74 | 22.74 | 22.28 | 22.4 | 22.4 | -0.08 (-0.36%) | 1,523,822 |
| 29 Sep 2017 | CNY | 22 | 22.58 | 21.94 | 22.48 | 22.48 | +0.54 (+2.46%) | 1,965,508 |
| 28 Sep 2017 | CNY | 22.15 | 22.15 | 21.92 | 21.94 | 21.94 | -0.1 (-0.45%) | 819,101 |
| 27 Sep 2017 | CNY | 21.82 | 22.14 | 21.82 | 22.04 | 22.04 | +0.14 (+0.64%) | 806,515 |
| 26 Sep 2017 | CNY | 22.13 | 22.13 | 21.7 | 21.9 | 21.9 | -0.11 (-0.50%) | 936,910 |
| 25 Sep 2017 | CNY | 22.2 | 22.37 | 21.89 | 22.01 | 22.01 | -0.44 (-1.96%) | 1,639,287 |
| 22 Sep 2017 | CNY | 22.52 | 22.69 | 22.15 | 22.45 | 22.45 | -0.12 (-0.53%) | 2,320,864 |
| 21 Sep 2017 | CNY | 23.4 | 23.94 | 22.56 | 22.57 | 22.57 | +0.14 (+0.62%) | 5,926,287 |
| 20 Sep 2017 | CNY | 22.27 | 22.55 | 22.08 | 22.43 | 22.43 | +0.04 (+0.18%) | 2,072,190 |
| 19 Sep 2017 | CNY | 22.23 | 22.9 | 22.23 | 22.39 | 22.39 | +0.19 (+0.86%) | 3,740,063 |
| 18 Sep 2017 | CNY | 21.8 | 22.26 | 21.72 | 22.2 | 22.2 | +0.34 (+1.56%) | 2,863,372 |
