| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 18.4 | 18.66 | 18.31 | 18.58 | 18.58 | -0.01 (-0.05%) | 5,842,144 |
| 9 Mar 2018 | CNY | 18.15 | 18.7 | 18.15 | 18.59 | 18.59 | +0.07 (+0.38%) | 6,865,924 |
| 8 Mar 2018 | CNY | 18.05 | 18.99 | 18.05 | 18.52 | 18.52 | +0.28 (+1.54%) | 9,446,903 |
| 7 Mar 2018 | CNY | 17.81 | 18.69 | 17.6 | 18.24 | 18.24 | +0.36 (+2.01%) | 8,652,228 |
| 6 Mar 2018 | CNY | 17.64 | 17.89 | 17.27 | 17.88 | 17.88 | +0.23 (+1.30%) | 5,399,464 |
| 5 Mar 2018 | CNY | 17.9 | 17.99 | 17.62 | 17.65 | 17.65 | -0.1 (-0.56%) | 3,071,000 |
| 2 Mar 2018 | CNY | 17.72 | 17.98 | 17.53 | 17.75 | 17.75 | -0.07 (-0.39%) | 4,201,949 |
| 1 Mar 2018 | CNY | 17.62 | 18.11 | 17.52 | 17.82 | 17.82 | -0.1 (-0.56%) | 4,846,938 |
| 28 Feb 2018 | CNY | 17.46 | 18.4 | 17.12 | 17.92 | 17.92 | +0.36 (+2.05%) | 6,164,926 |
| 27 Feb 2018 | CNY | 17.4 | 18.5 | 17.11 | 17.56 | 17.56 | +0.12 (+0.69%) | 5,941,557 |
| 26 Feb 2018 | CNY | 17.07 | 17.6 | 17.02 | 17.44 | 17.44 | +0.39 (+2.29%) | 4,188,900 |
| 23 Feb 2018 | CNY | 16.74 | 17.55 | 16.6 | 17.05 | 17.05 | +0.31 (+1.85%) | 4,221,575 |
| 22 Feb 2018 | CNY | 16.8 | 16.9 | 16 | 16.74 | 16.74 | +0.29 (+1.76%) | 3,642,501 |
| 14 Feb 2018 | CNY | 17.89 | 17.99 | 16.38 | 16.45 | 16.45 | +0.83 (+5.31%) | 5,243,983 |
| 12 Feb 2018 | CNY | 15.16 | 15.77 | 15.16 | 15.62 | 15.62 | +0.45 (+2.97%) | 2,141,073 |
| 9 Feb 2018 | CNY | 15.5 | 15.5 | 14.58 | 15.17 | 15.17 | -0.77 (-4.83%) | 3,799,397 |
| 8 Feb 2018 | CNY | 15.75 | 16.27 | 15.75 | 15.94 | 15.94 | +0.19 (+1.21%) | 2,774,028 |
| 7 Feb 2018 | CNY | 15.88 | 16.5 | 15 | 15.75 | 15.75 | +0.25 (+1.61%) | 3,945,726 |
| 6 Feb 2018 | CNY | 16.7 | 16.9 | 15.5 | 15.5 | 15.5 | -1.72 (-9.99%) | 6,352,772 |
| 5 Feb 2018 | CNY | 18.1 | 18.1 | 16.84 | 17.22 | 17.22 | -1.22 (-6.62%) | 5,156,288 |
| 2 Feb 2018 | CNY | 18.44 | 19.49 | 18.44 | 18.44 | 18.44 | -2.05 (-10.00%) | 7,577,263 |
| 24 Jan 2018 | CNY | 20.6 | 20.78 | 20.2 | 20.49 | 20.49 | +0.08 (+0.39%) | 7,192,142 |
| 23 Jan 2018 | CNY | 19.8 | 20.83 | 19.65 | 20.41 | 20.41 | +0.79 (+4.03%) | 8,105,195 |
| 22 Jan 2018 | CNY | 19.67 | 19.86 | 19.27 | 19.62 | 19.62 | -0.23 (-1.16%) | 3,108,430 |
| 19 Jan 2018 | CNY | 20.08 | 20.37 | 19.82 | 19.85 | 19.85 | -0.25 (-1.24%) | 3,939,651 |
| 18 Jan 2018 | CNY | 19.98 | 20.29 | 19.63 | 20.1 | 20.1 | +0.34 (+1.72%) | 5,030,416 |
| 17 Jan 2018 | CNY | 20 | 20.09 | 19.3 | 19.76 | 19.76 | -0.13 (-0.65%) | 4,212,825 |
| 16 Jan 2018 | CNY | 19.78 | 20.13 | 19.4 | 19.89 | 19.89 | +0.08 (+0.40%) | 3,382,639 |
| 15 Jan 2018 | CNY | 20.61 | 20.61 | 19.79 | 19.81 | 19.81 | -0.83 (-4.02%) | 5,028,269 |
| 12 Jan 2018 | CNY | 20.24 | 20.95 | 19.95 | 20.64 | 20.64 | +0.4 (+1.98%) | 6,512,548 |
