| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 19.09 | 19.37 | 18.3 | 18.6 | 18.6 | -0.96 (-4.91%) | 28,783,166 |
| 12 Mar 2018 | CNY | 19.26 | 19.88 | 18.95 | 19.56 | 19.56 | -0.68 (-3.36%) | 38,571,332 |
| 9 Mar 2018 | CNY | 20.13 | 20.85 | 20.13 | 20.24 | 20.24 | +1.29 (+6.81%) | 51,376,963 |
| 8 Mar 2018 | CNY | 16.64 | 18.95 | 16.39 | 18.95 | 18.95 | +1.72 (+9.98%) | 36,935,342 |
| 7 Mar 2018 | CNY | 16.07 | 17.86 | 15.82 | 17.23 | 17.23 | +0.91 (+5.58%) | 36,933,059 |
| 6 Mar 2018 | CNY | 15.75 | 16.98 | 15.55 | 16.32 | 16.32 | +0.26 (+1.62%) | 29,491,348 |
| 5 Mar 2018 | CNY | 15.76 | 16.8 | 15.52 | 16.06 | 16.06 | -0.29 (-1.77%) | 24,339,685 |
| 2 Mar 2018 | CNY | 15.3 | 16.99 | 15.3 | 16.35 | 16.35 | +0.14 (+0.86%) | 35,214,336 |
| 27 Feb 2018 | CNY | 15.09 | 16.21 | 14.59 | 16.21 | 16.21 | +1.47 (+9.97%) | 32,815,066 |
| 26 Feb 2018 | CNY | 14 | 14.74 | 13.32 | 14.74 | 14.74 | +3.67 (+33.15%) | 28,904,451 |
| 14 Feb 2018 | CNY | 10.9 | 11.09 | 10.8 | 11.07 | 11.07 | +0.19 (+1.75%) | 2,256,502 |
| 13 Feb 2018 | CNY | 11.02 | 11.29 | 10.84 | 10.88 | 10.88 | -0.07 (-0.64%) | 4,178,200 |
| 12 Feb 2018 | CNY | 10.75 | 11.05 | 10.75 | 10.95 | 10.95 | +0.27 (+2.53%) | 2,208,600 |
| 9 Feb 2018 | CNY | 10.9 | 10.93 | 10.4 | 10.68 | 10.68 | -0.45 (-4.04%) | 3,808,099 |
| 8 Feb 2018 | CNY | 10.72 | 11.19 | 10.72 | 11.13 | 11.13 | +0.28 (+2.58%) | 2,956,805 |
| 7 Feb 2018 | CNY | 11.01 | 11.25 | 10.44 | 10.85 | 10.85 | 0.0 (0.0%) | 4,253,404 |
| 6 Feb 2018 | CNY | 11.8 | 11.97 | 10.85 | 10.85 | 10.85 | -1.21 (-10.03%) | 5,362,600 |
| 5 Feb 2018 | CNY | 11.9 | 12.16 | 11.67 | 12.06 | 12.06 | -0.07 (-0.58%) | 2,555,902 |
| 2 Feb 2018 | CNY | 12.41 | 12.49 | 11.42 | 12.13 | 12.13 | -0.38 (-3.04%) | 3,979,800 |
| 1 Feb 2018 | CNY | 13 | 13.13 | 12.5 | 12.51 | 12.51 | -0.35 (-2.72%) | 4,234,500 |
| 31 Jan 2018 | CNY | 13.34 | 13.34 | 12.81 | 12.86 | 12.86 | -0.69 (-5.09%) | 5,699,700 |
| 30 Jan 2018 | CNY | 14.49 | 14.49 | 13.55 | 13.55 | 13.55 | -1.51 (-10.03%) | 11,359,608 |
| 29 Jan 2018 | CNY | 15.48 | 15.58 | 15.01 | 15.06 | 15.06 | -0.45 (-2.90%) | 3,886,700 |
| 26 Jan 2018 | CNY | 15.4 | 15.75 | 15.4 | 15.51 | 15.51 | +0.03 (+0.19%) | 3,264,700 |
| 25 Jan 2018 | CNY | 15.4 | 15.83 | 15.28 | 15.48 | 15.48 | -0.14 (-0.90%) | 4,478,372 |
| 24 Jan 2018 | CNY | 15.35 | 16.16 | 15.27 | 15.62 | 15.62 | +0.23 (+1.49%) | 6,316,669 |
| 23 Jan 2018 | CNY | 15.33 | 15.44 | 15.21 | 15.39 | 15.39 | +0.07 (+0.46%) | 3,133,012 |
| 22 Jan 2018 | CNY | 15.2 | 15.41 | 14.87 | 15.32 | 15.32 | +0.06 (+0.39%) | 3,973,516 |
| 19 Jan 2018 | CNY | 15.4 | 15.54 | 15.1 | 15.26 | 15.26 | -0.12 (-0.78%) | 3,905,839 |
| 18 Jan 2018 | CNY | 15.6 | 15.75 | 15.34 | 15.38 | 15.38 | -0.22 (-1.41%) | 4,110,847 |
