| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | CNY | 21.57 | 22.37 | 21.57 | 21.79 | 21.79 | -0.07 (-0.32%) | 10,238,696 |
| 15 Mar 2018 | CNY | 20.68 | 22.16 | 20.65 | 21.86 | 21.86 | +1.14 (+5.50%) | 17,950,167 |
| 14 Mar 2018 | CNY | 19.8 | 20.85 | 19.53 | 20.72 | 20.72 | +0.79 (+3.96%) | 8,427,596 |
| 13 Mar 2018 | CNY | 20.38 | 20.38 | 19.91 | 19.93 | 19.93 | -0.51 (-2.50%) | 4,022,600 |
| 12 Mar 2018 | CNY | 20.06 | 20.47 | 19.88 | 20.44 | 20.44 | +0.37 (+1.84%) | 7,500,861 |
| 9 Mar 2018 | CNY | 19.8 | 20.15 | 19.46 | 20.07 | 20.07 | -0.02 (-0.10%) | 10,820,160 |
| 8 Mar 2018 | CNY | 18.6 | 20.57 | 18.55 | 20.09 | 20.09 | +1.39 (+7.43%) | 14,864,220 |
| 7 Mar 2018 | CNY | 18.68 | 18.97 | 18.61 | 18.7 | 18.7 | +0.02 (+0.11%) | 2,860,257 |
| 6 Mar 2018 | CNY | 18.73 | 18.75 | 18.49 | 18.68 | 18.68 | +0.12 (+0.65%) | 2,539,705 |
| 5 Mar 2018 | CNY | 18.7 | 18.76 | 18.2 | 18.56 | 18.56 | -0.06 (-0.32%) | 2,308,442 |
| 2 Mar 2018 | CNY | 18.4 | 18.95 | 18.34 | 18.62 | 18.62 | -0.04 (-0.21%) | 3,052,036 |
| 1 Mar 2018 | CNY | 18.05 | 18.85 | 18.05 | 18.66 | 18.66 | +0.35 (+1.91%) | 3,677,979 |
| 28 Feb 2018 | CNY | 18.15 | 18.44 | 18.03 | 18.31 | 18.31 | +0.02 (+0.11%) | 2,461,018 |
| 27 Feb 2018 | CNY | 18.34 | 18.44 | 18.11 | 18.29 | 18.29 | -0.15 (-0.81%) | 2,668,612 |
| 26 Feb 2018 | CNY | 18.18 | 18.47 | 18.11 | 18.44 | 18.44 | +0.5 (+2.79%) | 3,379,944 |
| 23 Feb 2018 | CNY | 18.02 | 18.07 | 17.6 | 17.94 | 17.94 | -0.06 (-0.33%) | 2,350,083 |
| 22 Feb 2018 | CNY | 17.39 | 18.29 | 17.39 | 18 | 18 | +0.67 (+3.87%) | 2,924,759 |
| 14 Feb 2018 | CNY | 17.28 | 17.45 | 17.13 | 17.33 | 17.33 | 0.0 (0.0%) | 1,390,494 |
| 13 Feb 2018 | CNY | 17.66 | 17.8 | 17.3 | 17.33 | 17.33 | -0.14 (-0.80%) | 2,175,737 |
| 12 Feb 2018 | CNY | 16.98 | 17.59 | 16.9 | 17.47 | 17.47 | +0.74 (+4.42%) | 2,947,896 |
| 9 Feb 2018 | CNY | 16.98 | 17.28 | 16.59 | 16.73 | 16.73 | -0.63 (-3.63%) | 3,052,214 |
| 8 Feb 2018 | CNY | 17.13 | 17.48 | 17.01 | 17.36 | 17.36 | +0.19 (+1.11%) | 2,357,580 |
| 7 Feb 2018 | CNY | 17.46 | 17.68 | 16.32 | 17.17 | 17.17 | +0.28 (+1.66%) | 3,380,933 |
| 6 Feb 2018 | CNY | 17.55 | 17.97 | 16.8 | 16.89 | 16.89 | -1.27 (-6.99%) | 4,403,867 |
| 5 Feb 2018 | CNY | 17.9 | 18.38 | 17.8 | 18.16 | 18.16 | -0.04 (-0.22%) | 2,543,705 |
| 2 Feb 2018 | CNY | 18.05 | 18.22 | 17.51 | 18.2 | 18.2 | +0.17 (+0.94%) | 3,389,319 |
| 1 Feb 2018 | CNY | 18.58 | 18.98 | 17.97 | 18.03 | 18.03 | -0.58 (-3.12%) | 4,144,197 |
| 31 Jan 2018 | CNY | 19.41 | 19.55 | 18.58 | 18.61 | 18.61 | -0.9 (-4.61%) | 5,063,783 |
| 30 Jan 2018 | CNY | 19.38 | 19.98 | 19.38 | 19.51 | 19.51 | +0.04 (+0.21%) | 3,938,342 |
| 29 Jan 2018 | CNY | 20 | 20.19 | 19.13 | 19.47 | 19.47 | -0.57 (-2.84%) | 5,842,034 |
