| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 14 | 14.1083 | 13.9167 | 14.075 | 14.075 | +0.033 (+0.24%) | 2,054,890 |
| 9 Mar 2018 | CNY | 14.1167 | 14.5833 | 13.9417 | 14.0417 | 14.0417 | -0.067 (-0.47%) | 3,346,690 |
| 8 Mar 2018 | CNY | 13.5583 | 14.3 | 13.5167 | 14.1083 | 14.1083 | +0.55 (+4.06%) | 4,156,440 |
| 7 Mar 2018 | CNY | 13.7667 | 13.8083 | 13.5167 | 13.5583 | 13.5583 | -0.225 (-1.63%) | 1,265,760 |
| 6 Mar 2018 | CNY | 13.7417 | 13.7917 | 13.5083 | 13.7833 | 13.7833 | +0.158 (+1.16%) | 1,402,560 |
| 5 Mar 2018 | CNY | 13.6667 | 13.6833 | 13.5583 | 13.625 | 13.625 | +0.067 (+0.49%) | 794,760 |
| 2 Mar 2018 | CNY | 13.6583 | 13.775 | 13.4583 | 13.5583 | 13.5583 | -0.192 (-1.39%) | 1,406,160 |
| 1 Mar 2018 | CNY | 13.7 | 13.8417 | 13.4167 | 13.75 | 13.75 | +0.025 (+0.18%) | 1,177,311 |
| 28 Feb 2018 | CNY | 13.6 | 14.05 | 13.5667 | 13.725 | 13.725 | -0.017 (-0.12%) | 1,676,880 |
| 27 Feb 2018 | CNY | 13.8833 | 13.9 | 13.6667 | 13.7417 | 13.7417 | -0.292 (-2.08%) | 2,005,440 |
| 26 Feb 2018 | CNY | 13.7917 | 14.0583 | 13.4583 | 14.0333 | 14.0333 | +0.067 (+0.48%) | 4,322,443 |
| 23 Feb 2018 | CNY | 13.2417 | 14.225 | 13.1667 | 13.9667 | 13.9667 | +1.033 (+7.99%) | 5,696,563 |
| 22 Feb 2018 | CNY | 12.825 | 12.9917 | 12.7083 | 12.9333 | 12.9333 | +0.283 (+2.24%) | 656,880 |
| 14 Feb 2018 | CNY | 12.8167 | 12.8667 | 12.625 | 12.65 | 12.65 | -0.142 (-1.11%) | 444,600 |
| 13 Feb 2018 | CNY | 12.8333 | 13.1417 | 12.75 | 12.7917 | 12.7917 | -0.042 (-0.32%) | 493,680 |
| 12 Feb 2018 | CNY | 12.825 | 12.875 | 12.6333 | 12.8333 | 12.8333 | +0.208 (+1.65%) | 596,400 |
| 9 Feb 2018 | CNY | 12.5167 | 12.7667 | 12.5 | 12.625 | 12.625 | -0.35 (-2.70%) | 839,880 |
| 8 Feb 2018 | CNY | 12.8167 | 13.0833 | 12.6917 | 12.975 | 12.975 | +0.158 (+1.24%) | 736,436 |
| 7 Feb 2018 | CNY | 13 | 13.2083 | 12.5 | 12.8167 | 12.8167 | +0.017 (+0.13%) | 804,360 |
| 6 Feb 2018 | CNY | 13.2583 | 13.45 | 12.7917 | 12.8 | 12.8 | -0.567 (-4.24%) | 1,531,560 |
| 5 Feb 2018 | CNY | 13.5417 | 13.5417 | 13.1667 | 13.3667 | 13.3667 | -0.192 (-1.41%) | 554,256 |
| 2 Feb 2018 | CNY | 13.5 | 13.925 | 13.05 | 13.5583 | 13.5583 | -0.067 (-0.49%) | 1,396,974 |
| 1 Feb 2018 | CNY | 14.0667 | 14.2417 | 13.6167 | 13.625 | 13.625 | -0.442 (-3.14%) | 1,529,760 |
| 31 Jan 2018 | CNY | 14.4167 | 14.4833 | 13.9583 | 14.0667 | 14.0667 | -0.342 (-2.37%) | 1,913,040 |
| 30 Jan 2018 | CNY | 14.4083 | 14.5417 | 14.4 | 14.4083 | 14.4083 | -0.033 (-0.23%) | 747,960 |
| 29 Jan 2018 | CNY | 14.5417 | 14.6667 | 14.3667 | 14.4417 | 14.4417 | -0.183 (-1.25%) | 1,574,040 |
| 26 Jan 2018 | CNY | 14.4583 | 14.6417 | 14.4583 | 14.625 | 14.625 | +0.108 (+0.75%) | 1,271,520 |
| 25 Jan 2018 | CNY | 14.5417 | 14.7333 | 14.4833 | 14.5167 | 14.5167 | -0.125 (-0.85%) | 2,133,043 |
| 24 Jan 2018 | CNY | 14.7 | 14.8083 | 14.6 | 14.6417 | 14.6417 | +0.017 (+0.11%) | 2,518,920 |
| 23 Jan 2018 | CNY | 14.7417 | 14.8167 | 14.5667 | 14.625 | 14.625 | -0.2 (-1.35%) | 2,492,760 |
