| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 15.6286 | 16.0357 | 15.4571 | 16.0071 | 16.0071 | +0.55 (+3.56%) | 2,099,020 |
| 8 Mar 2018 | CNY | 15.4214 | 15.5714 | 15.25 | 15.4571 | 15.4571 | +0.143 (+0.93%) | 1,001,280 |
| 7 Mar 2018 | CNY | 15.6071 | 15.7143 | 15.2929 | 15.3143 | 15.3143 | -0.321 (-2.06%) | 1,063,406 |
| 6 Mar 2018 | CNY | 15.4857 | 15.8 | 15.2143 | 15.6357 | 15.6357 | +0.207 (+1.34%) | 1,459,962 |
| 5 Mar 2018 | CNY | 15.5 | 15.8071 | 15.2214 | 15.4286 | 15.4286 | -0.2 (-1.28%) | 1,629,922 |
| 2 Mar 2018 | CNY | 15.0429 | 16.0143 | 13.6429 | 15.6286 | 15.6286 | +0.471 (+3.11%) | 2,781,947 |
| 1 Mar 2018 | CNY | 14.8071 | 15.1929 | 14.6071 | 15.1571 | 15.1571 | +0.343 (+2.31%) | 1,631,807 |
| 28 Feb 2018 | CNY | 14.8 | 14.9286 | 14.4429 | 14.8143 | 14.8143 | -0.036 (-0.24%) | 946,227 |
| 27 Feb 2018 | CNY | 14.8929 | 14.9286 | 14.7357 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,357,539 |
| 26 Feb 2018 | CNY | 14.3643 | 14.8214 | 14.3643 | 14.75 | 14.75 | +0.45 (+3.15%) | 1,460,760 |
| 23 Feb 2018 | CNY | 14.2 | 14.4643 | 14.1214 | 14.3 | 14.3 | +0.15 (+1.06%) | 703,918 |
| 22 Feb 2018 | CNY | 14.0714 | 14.2143 | 14.0286 | 14.15 | 14.15 | +0.171 (+1.23%) | 768,010 |
| 14 Feb 2018 | CNY | 14.1857 | 14.2 | 13.9429 | 13.9786 | 13.9786 | -0.043 (-0.31%) | 279,720 |
| 13 Feb 2018 | CNY | 14.25 | 14.25 | 14.0143 | 14.0214 | 14.0214 | -0.193 (-1.36%) | 660,938 |
| 12 Feb 2018 | CNY | 13.8571 | 14.3214 | 13.8571 | 14.2143 | 14.2143 | +0.386 (+2.79%) | 885,360 |
| 9 Feb 2018 | CNY | 14.2857 | 14.2857 | 13.7214 | 13.8286 | 13.8286 | -0.621 (-4.30%) | 854,280 |
| 8 Feb 2018 | CNY | 14.0143 | 14.55 | 14.0143 | 14.45 | 14.45 | +0.25 (+1.76%) | 628,880 |
| 7 Feb 2018 | CNY | 14.1571 | 14.2857 | 13.7 | 14.2 | 14.2 | +0.286 (+2.05%) | 658,278 |
| 6 Feb 2018 | CNY | 14.8429 | 14.9714 | 13.8786 | 13.9143 | 13.9143 | -1.071 (-7.15%) | 1,142,400 |
| 5 Feb 2018 | CNY | 15.0143 | 15.15 | 14.7714 | 14.9857 | 14.9857 | -0.093 (-0.62%) | 762,169 |
| 2 Feb 2018 | CNY | 15.6429 | 15.6429 | 14.8714 | 15.0786 | 15.0786 | -0.579 (-3.69%) | 782,782 |
| 1 Feb 2018 | CNY | 16.9214 | 17.0786 | 15.6143 | 15.6571 | 15.6571 | -1.321 (-7.78%) | 1,307,460 |
| 31 Jan 2018 | CNY | 17.6286 | 17.6286 | 16.8571 | 16.9786 | 16.9786 | -0.571 (-3.26%) | 766,358 |
| 30 Jan 2018 | CNY | 17.8286 | 17.8286 | 17.4714 | 17.55 | 17.55 | -0.221 (-1.25%) | 423,103 |
| 29 Jan 2018 | CNY | 17.7929 | 17.9286 | 17.5357 | 17.7714 | 17.7714 | -0.021 (-0.12%) | 699,636 |
| 26 Jan 2018 | CNY | 17.6143 | 17.9 | 17.5357 | 17.7929 | 17.7929 | +0.164 (+0.93%) | 1,575,138 |
| 25 Jan 2018 | CNY | 17.6357 | 17.9286 | 17.4286 | 17.6286 | 17.6286 | -0.229 (-1.28%) | 1,082,900 |
| 24 Jan 2018 | CNY | 17.6786 | 17.9286 | 17.4286 | 17.8571 | 17.8571 | +0.207 (+1.17%) | 893,463 |
| 23 Jan 2018 | CNY | 17.6643 | 17.8357 | 17.5929 | 17.65 | 17.65 | -0.093 (-0.52%) | 602,280 |
| 22 Jan 2018 | CNY | 17.7571 | 17.8571 | 17.3286 | 17.7429 | 17.7429 | -0.15 (-0.84%) | 1,161,850 |
