| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 15.6185 | 16.0949 | 15.53 | 16.0792 | 16.0792 | +0.232 (+1.46%) | 8,988,107 |
| 9 Mar 2018 | CNY | 15.4363 | 16.7873 | 15.353 | 15.8476 | 15.8476 | +0.263 (+1.69%) | 11,765,472 |
| 8 Mar 2018 | CNY | 14.3716 | 15.5847 | 14.1139 | 15.5847 | 15.5847 | +1.416 (+9.99%) | 11,047,116 |
| 7 Mar 2018 | CNY | 14.0384 | 14.369 | 13.9525 | 14.1686 | 14.1686 | -0.034 (-0.24%) | 3,341,039 |
| 6 Mar 2018 | CNY | 13.661 | 14.382 | 13.661 | 14.2024 | 14.2024 | +0.651 (+4.80%) | 5,581,595 |
| 5 Mar 2018 | CNY | 13.3538 | 13.6323 | 13.3538 | 13.5517 | 13.5517 | +0.115 (+0.85%) | 1,366,925 |
| 2 Mar 2018 | CNY | 13.3955 | 14.1087 | 13.3955 | 13.4371 | 13.4371 | -0.026 (-0.19%) | 2,034,895 |
| 1 Mar 2018 | CNY | 13.1716 | 13.536 | 13.1716 | 13.4631 | 13.4631 | +0.193 (+1.45%) | 1,651,588 |
| 28 Feb 2018 | CNY | 13.536 | 13.7182 | 13.1924 | 13.2705 | 13.2705 | -0.757 (-5.40%) | 3,163,284 |
| 27 Feb 2018 | CNY | 13.9265 | 14.369 | 13.7182 | 14.028 | 14.028 | +0.008 (+0.06%) | 2,636,639 |
| 26 Feb 2018 | CNY | 13.4553 | 14.0332 | 13.4553 | 14.0202 | 14.0202 | +0.752 (+5.67%) | 2,481,481 |
| 23 Feb 2018 | CNY | 12.9503 | 13.32 | 12.9503 | 13.2679 | 13.2679 | +0.328 (+2.53%) | 1,759,068 |
| 22 Feb 2018 | CNY | 12.5338 | 13.0024 | 12.5338 | 12.9399 | 12.9399 | +0.497 (+4.00%) | 1,522,038 |
| 14 Feb 2018 | CNY | 12.4948 | 12.5417 | 12.2371 | 12.4427 | 12.4427 | +0.005 (+0.04%) | 883,514 |
| 13 Feb 2018 | CNY | 12.7473 | 12.7473 | 12.3777 | 12.4375 | 12.4375 | -0.083 (-0.67%) | 1,094,418 |
| 12 Feb 2018 | CNY | 12.2085 | 12.6458 | 12.0913 | 12.5208 | 12.5208 | +0.443 (+3.66%) | 1,864,055 |
| 9 Feb 2018 | CNY | 12.3152 | 12.3152 | 11.7399 | 12.0783 | 12.0783 | -0.336 (-2.70%) | 1,614,240 |
| 8 Feb 2018 | CNY | 12.1043 | 12.4193 | 12.0054 | 12.4141 | 12.4141 | +0.232 (+1.90%) | 1,303,785 |
| 7 Feb 2018 | CNY | 12.2345 | 12.4297 | 11.5915 | 12.1824 | 12.1824 | +0.169 (+1.41%) | 1,886,141 |
| 6 Feb 2018 | CNY | 12.8853 | 12.9634 | 11.8701 | 12.0132 | 12.0132 | -1.169 (-8.87%) | 3,988,982 |
| 5 Feb 2018 | CNY | 13.2757 | 13.6245 | 13.0414 | 13.182 | 13.182 | -0.401 (-2.95%) | 1,189,835 |
| 2 Feb 2018 | CNY | 13.6714 | 14.1868 | 13.3278 | 13.5829 | 13.5829 | -0.367 (-2.63%) | 2,201,271 |
| 1 Feb 2018 | CNY | 14.3144 | 14.5773 | 13.7963 | 13.9499 | 13.9499 | -0.331 (-2.32%) | 2,629,348 |
| 31 Jan 2018 | CNY | 14.2128 | 15.0953 | 13.9525 | 14.2805 | 14.2805 | +0.021 (+0.15%) | 4,361,622 |
| 30 Jan 2018 | CNY | 14.3378 | 14.5122 | 13.7443 | 14.2597 | 14.2597 | -0.172 (-1.19%) | 4,541,654 |
| 29 Jan 2018 | CNY | 14.9287 | 14.9287 | 14.2285 | 14.4315 | 14.4315 | -0.385 (-2.60%) | 2,428,740 |
| 26 Jan 2018 | CNY | 15.0692 | 15.2983 | 14.7491 | 14.8167 | 14.8167 | -0.453 (-2.97%) | 3,383,366 |
| 25 Jan 2018 | CNY | 15.0432 | 15.694 | 15.0432 | 15.2697 | 15.2697 | +0.258 (+1.72%) | 6,848,389 |
| 24 Jan 2018 | CNY | 14.7361 | 15.0172 | 14.6814 | 15.012 | 15.012 | +0.122 (+0.82%) | 2,845,676 |
| 23 Jan 2018 | CNY | 14.822 | 14.9886 | 14.7465 | 14.8896 | 14.8896 | +0.143 (+0.97%) | 1,934,579 |
