| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 16.65 | 16.98 | 16.55 | 16.76 | 16.76 | +0.11 (+0.66%) | 10,441,943 |
| 6 Mar 2018 | CNY | 15.83 | 16.75 | 15.83 | 16.65 | 16.65 | +0.85 (+5.38%) | 12,148,450 |
| 5 Mar 2018 | CNY | 15.98 | 16.2 | 15.71 | 15.8 | 15.8 | -0.18 (-1.13%) | 5,850,093 |
| 2 Mar 2018 | CNY | 16.15 | 16.3 | 15.91 | 15.98 | 15.98 | -0.3 (-1.84%) | 4,967,303 |
| 1 Mar 2018 | CNY | 15.81 | 16.42 | 15.81 | 16.28 | 16.28 | +0.44 (+2.78%) | 6,525,488 |
| 28 Feb 2018 | CNY | 15.58 | 16.05 | 15.37 | 15.84 | 15.84 | -0.03 (-0.19%) | 6,214,682 |
| 27 Feb 2018 | CNY | 16.19 | 16.3 | 15.85 | 15.87 | 15.87 | -0.38 (-2.34%) | 4,163,579 |
| 26 Feb 2018 | CNY | 16.12 | 16.28 | 15.89 | 16.25 | 16.25 | +0.11 (+0.68%) | 5,167,934 |
| 23 Feb 2018 | CNY | 16.16 | 16.27 | 16 | 16.14 | 16.14 | -0.09 (-0.55%) | 7,322,429 |
| 22 Feb 2018 | CNY | 15.99 | 16.34 | 15.99 | 16.23 | 16.23 | +0.32 (+2.01%) | 6,553,061 |
| 14 Feb 2018 | CNY | 15.55 | 16.1 | 15.55 | 15.91 | 15.91 | +0.24 (+1.53%) | 7,423,503 |
| 13 Feb 2018 | CNY | 15.37 | 15.88 | 15.2 | 15.67 | 15.67 | +0.5 (+3.30%) | 11,816,021 |
| 12 Feb 2018 | CNY | 14.88 | 15.25 | 14.71 | 15.17 | 15.17 | +0.52 (+3.55%) | 6,560,523 |
| 9 Feb 2018 | CNY | 14.72 | 14.9 | 14.37 | 14.65 | 14.65 | -0.42 (-2.79%) | 8,905,628 |
| 8 Feb 2018 | CNY | 14.69 | 15.28 | 14.69 | 15.07 | 15.07 | +0.23 (+1.55%) | 6,263,977 |
| 7 Feb 2018 | CNY | 15.4 | 15.48 | 14.68 | 14.84 | 14.84 | -0.26 (-1.72%) | 9,679,833 |
| 6 Feb 2018 | CNY | 15.04 | 15.63 | 14.99 | 15.1 | 15.1 | -0.26 (-1.69%) | 9,936,480 |
| 5 Feb 2018 | CNY | 15.49 | 15.56 | 14.81 | 15.36 | 15.36 | -0.34 (-2.17%) | 12,253,395 |
| 2 Feb 2018 | CNY | 15.78 | 15.93 | 15.25 | 15.7 | 15.7 | -0.04 (-0.25%) | 9,122,944 |
| 1 Feb 2018 | CNY | 16.53 | 16.58 | 15.69 | 15.74 | 15.74 | -0.79 (-4.78%) | 10,448,086 |
| 31 Jan 2018 | CNY | 16.52 | 16.76 | 16.4 | 16.53 | 16.53 | -0.01 (-0.06%) | 9,347,162 |
| 30 Jan 2018 | CNY | 16.39 | 16.74 | 16.38 | 16.54 | 16.54 | +0.13 (+0.79%) | 7,672,400 |
| 29 Jan 2018 | CNY | 17.19 | 17.19 | 16.19 | 16.41 | 16.41 | -0.81 (-4.70%) | 15,634,807 |
| 26 Jan 2018 | CNY | 17.21 | 17.42 | 17.07 | 17.22 | 17.22 | +0.04 (+0.23%) | 8,442,837 |
| 25 Jan 2018 | CNY | 17.45 | 17.47 | 16.8 | 17.18 | 17.18 | -0.39 (-2.22%) | 13,490,759 |
| 24 Jan 2018 | CNY | 17.9 | 17.94 | 17.3 | 17.57 | 17.57 | -0.32 (-1.79%) | 9,488,064 |
| 23 Jan 2018 | CNY | 18.07 | 18.1 | 17.61 | 17.89 | 17.89 | -0.2 (-1.11%) | 10,974,468 |
| 22 Jan 2018 | CNY | 17.43 | 18.17 | 17.38 | 18.09 | 18.09 | +0.56 (+3.19%) | 15,394,725 |
| 19 Jan 2018 | CNY | 17.87 | 17.87 | 17.18 | 17.53 | 17.53 | -0.36 (-2.01%) | 13,469,922 |
| 18 Jan 2018 | CNY | 17.66 | 18.08 | 17.66 | 17.89 | 17.89 | +0.21 (+1.19%) | 12,187,503 |
