| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 18 | 18.6 | 17.9 | 18.57 | 18.57 | +0.49 (+2.71%) | 1,978,548 |
| 8 Mar 2018 | CNY | 17.62 | 18.46 | 17.5 | 18.08 | 18.08 | +0.38 (+2.15%) | 1,561,100 |
| 7 Mar 2018 | CNY | 17.87 | 17.88 | 17.5 | 17.7 | 17.7 | -0.09 (-0.51%) | 904,100 |
| 6 Mar 2018 | CNY | 17.59 | 18.13 | 17.59 | 17.79 | 17.79 | +0.18 (+1.02%) | 1,348,309 |
| 5 Mar 2018 | CNY | 17.33 | 17.64 | 17.17 | 17.61 | 17.61 | +0.36 (+2.09%) | 923,829 |
| 2 Mar 2018 | CNY | 17.18 | 17.61 | 17.15 | 17.25 | 17.25 | -0.14 (-0.81%) | 792,403 |
| 1 Mar 2018 | CNY | 16.85 | 17.43 | 16.85 | 17.39 | 17.39 | +0.33 (+1.93%) | 1,110,432 |
| 28 Feb 2018 | CNY | 17.22 | 17.22 | 16.92 | 17.06 | 17.06 | -0.16 (-0.93%) | 641,729 |
| 27 Feb 2018 | CNY | 17.19 | 17.36 | 17.02 | 17.22 | 17.22 | +0.04 (+0.23%) | 796,309 |
| 26 Feb 2018 | CNY | 16.76 | 17.27 | 16.76 | 17.18 | 17.18 | +0.61 (+3.68%) | 973,222 |
| 23 Feb 2018 | CNY | 16.54 | 16.64 | 16.42 | 16.57 | 16.57 | +0.01 (+0.06%) | 495,858 |
| 22 Feb 2018 | CNY | 16.55 | 16.66 | 16.43 | 16.56 | 16.56 | +0.2 (+1.22%) | 463,736 |
| 14 Feb 2018 | CNY | 16.4 | 16.44 | 16.22 | 16.36 | 16.36 | +0.1 (+0.62%) | 358,238 |
| 13 Feb 2018 | CNY | 16.61 | 16.67 | 16.25 | 16.26 | 16.26 | -0.22 (-1.33%) | 664,811 |
| 12 Feb 2018 | CNY | 16 | 16.65 | 16 | 16.48 | 16.48 | +0.57 (+3.58%) | 855,129 |
| 9 Feb 2018 | CNY | 16.06 | 16.3 | 15.69 | 15.91 | 15.91 | -0.61 (-3.69%) | 798,100 |
| 8 Feb 2018 | CNY | 16.25 | 16.64 | 16.17 | 16.52 | 16.52 | +0.22 (+1.35%) | 666,754 |
| 7 Feb 2018 | CNY | 16.46 | 16.69 | 15.8 | 16.3 | 16.3 | +0.2 (+1.24%) | 819,858 |
| 6 Feb 2018 | CNY | 17.4 | 17.4 | 15.81 | 16.1 | 16.1 | -1.36 (-7.79%) | 1,384,498 |
| 5 Feb 2018 | CNY | 17.5 | 17.7 | 17.35 | 17.46 | 17.46 | -0.39 (-2.18%) | 538,158 |
| 2 Feb 2018 | CNY | 17.96 | 18.15 | 17.54 | 17.85 | 17.85 | -0.12 (-0.67%) | 791,621 |
| 1 Feb 2018 | CNY | 19.02 | 19.14 | 17.6 | 17.97 | 17.97 | -0.98 (-5.17%) | 1,244,925 |
| 31 Jan 2018 | CNY | 19.62 | 19.62 | 18.81 | 18.95 | 18.95 | -0.76 (-3.86%) | 1,470,427 |
| 30 Jan 2018 | CNY | 20.3 | 20.3 | 19.61 | 19.71 | 19.71 | -0.6 (-2.95%) | 1,953,301 |
| 29 Jan 2018 | CNY | 20.16 | 20.58 | 19.85 | 20.31 | 20.31 | +0.18 (+0.89%) | 3,111,406 |
| 26 Jan 2018 | CNY | 19.99 | 20.19 | 19.76 | 20.13 | 20.13 | +0.14 (+0.70%) | 1,477,758 |
| 25 Jan 2018 | CNY | 19.77 | 20.07 | 19.77 | 19.99 | 19.99 | +0.15 (+0.76%) | 1,324,366 |
| 24 Jan 2018 | CNY | 19.58 | 19.9 | 19.37 | 19.84 | 19.84 | +0.25 (+1.28%) | 960,254 |
| 23 Jan 2018 | CNY | 19.49 | 19.75 | 19.3 | 19.59 | 19.59 | +0.03 (+0.15%) | 768,927 |
| 22 Jan 2018 | CNY | 19.68 | 19.86 | 19.07 | 19.56 | 19.56 | -0.21 (-1.06%) | 1,485,267 |
