| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 14.3571 | 14.3571 | 14.05 | 14.1571 | 14.1571 | -0.2 (-1.39%) | 4,334,619 |
| 26 Feb 2018 | CNY | 14.0143 | 14.4429 | 13.9857 | 14.3571 | 14.3571 | +0.457 (+3.29%) | 6,496,294 |
| 23 Feb 2018 | CNY | 13.7429 | 14.1214 | 13.7286 | 13.9 | 13.9 | +0.229 (+1.67%) | 4,855,634 |
| 22 Feb 2018 | CNY | 13.6286 | 13.75 | 13.4571 | 13.6714 | 13.6714 | +0.286 (+2.13%) | 2,589,991 |
| 14 Feb 2018 | CNY | 13.3643 | 13.4857 | 13.1571 | 13.3857 | 13.3857 | -0.114 (-0.85%) | 2,674,719 |
| 13 Feb 2018 | CNY | 13.5 | 14.1214 | 13.3571 | 13.5 | 13.5 | +0.171 (+1.29%) | 4,847,071 |
| 12 Feb 2018 | CNY | 13.1786 | 13.4143 | 13.0571 | 13.3286 | 13.3286 | +0.414 (+3.21%) | 3,533,751 |
| 9 Feb 2018 | CNY | 13.2214 | 13.4714 | 12.7714 | 12.9143 | 12.9143 | -0.936 (-6.76%) | 5,377,120 |
| 8 Feb 2018 | CNY | 13.6357 | 14.0571 | 13.6357 | 13.85 | 13.85 | +0.164 (+1.20%) | 2,902,480 |
| 7 Feb 2018 | CNY | 13.9857 | 14.25 | 12.8571 | 13.6857 | 13.6857 | +0.021 (+0.16%) | 5,095,794 |
| 6 Feb 2018 | CNY | 14.8429 | 15 | 13.6643 | 13.6643 | 13.6643 | -1.521 (-10.02%) | 6,466,716 |
| 5 Feb 2018 | CNY | 14.5714 | 15.2786 | 14.3643 | 15.1857 | 15.1857 | +0.279 (+1.87%) | 3,986,347 |
| 2 Feb 2018 | CNY | 14.6429 | 15.0143 | 14.3786 | 14.9071 | 14.9071 | -0.143 (-0.95%) | 3,814,644 |
| 1 Feb 2018 | CNY | 15.2714 | 15.4857 | 14.7 | 15.05 | 15.05 | -0.221 (-1.45%) | 4,825,658 |
| 31 Jan 2018 | CNY | 15.7643 | 15.7643 | 15.1429 | 15.2714 | 15.2714 | -0.557 (-3.52%) | 6,859,340 |
| 30 Jan 2018 | CNY | 15.9214 | 16.0357 | 15.6 | 15.8286 | 15.8286 | -0.093 (-0.58%) | 5,823,183 |
| 29 Jan 2018 | CNY | 16.3214 | 16.4929 | 15.7571 | 15.9214 | 15.9214 | -0.4 (-2.45%) | 6,969,302 |
| 26 Jan 2018 | CNY | 16.6 | 16.8929 | 16.2357 | 16.3214 | 16.3214 | -0.379 (-2.27%) | 7,850,404 |
| 25 Jan 2018 | CNY | 16.9 | 17.2286 | 16.6429 | 16.7 | 16.7 | -0.364 (-2.13%) | 7,673,104 |
| 24 Jan 2018 | CNY | 17.2214 | 17.3429 | 16.8643 | 17.0643 | 17.0643 | -0.25 (-1.44%) | 8,243,993 |
| 23 Jan 2018 | CNY | 16.9071 | 17.5357 | 16.7143 | 17.3143 | 17.3143 | +0.407 (+2.41%) | 10,239,598 |
| 22 Jan 2018 | CNY | 17.2143 | 17.3571 | 16.3429 | 16.9071 | 16.9071 | -0.671 (-3.82%) | 11,269,563 |
| 19 Jan 2018 | CNY | 18.0357 | 18.0929 | 17.4357 | 17.5786 | 17.5786 | -0.707 (-3.87%) | 15,678,520 |
| 18 Jan 2018 | CNY | 17.4571 | 18.6857 | 17.2143 | 18.2857 | 18.2857 | +0.586 (+3.31%) | 21,637,807 |
| 17 Jan 2018 | CNY | 17.3643 | 18.2857 | 16.8786 | 17.7 | 17.7 | +0.35 (+2.02%) | 23,994,259 |
| 16 Jan 2018 | CNY | 15.9286 | 17.7714 | 15.8929 | 17.35 | 17.35 | +1.171 (+7.24%) | 22,143,557 |
| 15 Jan 2018 | CNY | 16.7857 | 16.9143 | 16.0714 | 16.1786 | 16.1786 | -1.1 (-6.37%) | 17,255,658 |
| 12 Jan 2018 | CNY | 15.7857 | 17.4429 | 15.6643 | 17.2786 | 17.2786 | +1.421 (+8.96%) | 27,714,405 |
| 11 Jan 2018 | CNY | 15.7786 | 15.9571 | 15.4571 | 15.8571 | 15.8571 | +0.071 (+0.45%) | 5,924,842 |
| 10 Jan 2018 | CNY | 15.9357 | 16.1214 | 15.6071 | 15.7857 | 15.7857 | -0.271 (-1.69%) | 6,917,416 |
