| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 16.5571 | 17.05 | 16.4571 | 16.85 | 16.85 | +0.3 (+1.81%) | 6,627,474 |
| 5 Mar 2018 | CNY | 16.0929 | 16.7857 | 15.9786 | 16.55 | 16.55 | +0.629 (+3.95%) | 7,746,887 |
| 2 Mar 2018 | CNY | 16.3143 | 16.4929 | 15.7714 | 15.9214 | 15.9214 | -0.579 (-3.51%) | 5,760,447 |
| 1 Mar 2018 | CNY | 16.1857 | 16.6071 | 16.1214 | 16.5 | 16.5 | +0.179 (+1.09%) | 3,598,056 |
| 28 Feb 2018 | CNY | 16.5714 | 16.7929 | 16.1429 | 16.3214 | 16.3214 | -0.436 (-2.60%) | 5,589,911 |
| 27 Feb 2018 | CNY | 16.3571 | 17.0857 | 15.8643 | 16.7571 | 16.7571 | +0.607 (+3.76%) | 9,547,946 |
| 26 Feb 2018 | CNY | 15.2286 | 16.3929 | 15.0786 | 16.15 | 16.15 | +1.071 (+7.11%) | 8,335,245 |
| 23 Feb 2018 | CNY | 15.3143 | 15.3143 | 14.9214 | 15.0786 | 15.0786 | -0.243 (-1.58%) | 3,804,892 |
| 22 Feb 2018 | CNY | 15.3429 | 15.5286 | 14.9357 | 15.3214 | 15.3214 | +0.164 (+1.08%) | 5,312,071 |
| 14 Feb 2018 | CNY | 14.3143 | 15.2214 | 14.2786 | 15.1571 | 15.1571 | +0.7 (+4.84%) | 6,857,655 |
| 13 Feb 2018 | CNY | 15.0786 | 15.6 | 14.2714 | 14.4571 | 14.4571 | -0.05 (-0.34%) | 11,495,045 |
| 12 Feb 2018 | CNY | 13.4643 | 14.5071 | 13.4 | 14.5071 | 14.5071 | +1.321 (+10.02%) | 6,774,738 |
| 9 Feb 2018 | CNY | 13.6 | 13.7286 | 13.0714 | 13.1857 | 13.1857 | -0.671 (-4.85%) | 4,715,977 |
| 8 Feb 2018 | CNY | 13.3571 | 14.0714 | 13.3571 | 13.8571 | 13.8571 | +0.343 (+2.54%) | 3,401,945 |
| 7 Feb 2018 | CNY | 13.7571 | 14.0786 | 13.0571 | 13.5143 | 13.5143 | +0.221 (+1.67%) | 4,736,683 |
| 6 Feb 2018 | CNY | 13.9 | 14.1143 | 13.25 | 13.2929 | 13.2929 | -0.878 (-6.20%) | 3,831,209 |
| 5 Feb 2018 | CNY | 14 | 14.5429 | 13.9357 | 14.1714 | 14.1714 | -0.121 (-0.85%) | 3,566,827 |
| 2 Feb 2018 | CNY | 14.1429 | 14.8214 | 13.7857 | 14.2929 | 14.2929 | -0.129 (-0.89%) | 5,786,464 |
| 1 Feb 2018 | CNY | 15.2571 | 15.5 | 14.2857 | 14.4214 | 14.4214 | -0.764 (-5.03%) | 5,583,183 |
| 31 Jan 2018 | CNY | 16.4143 | 16.4143 | 15.0214 | 15.1857 | 15.1857 | -1.243 (-7.57%) | 6,930,198 |
| 30 Jan 2018 | CNY | 16.9714 | 17.0357 | 16.1857 | 16.4286 | 16.4286 | -0.4 (-2.38%) | 5,184,860 |
| 29 Jan 2018 | CNY | 17.7429 | 17.8571 | 16.7071 | 16.8286 | 16.8286 | -0.986 (-5.53%) | 6,123,845 |
| 26 Jan 2018 | CNY | 17.6857 | 18.0714 | 17.5857 | 17.8143 | 17.8143 | 0.0 (0.0%) | 2,692,090 |
| 25 Jan 2018 | CNY | 17.9857 | 18.3929 | 17.7929 | 17.8143 | 17.8143 | -0.214 (-1.19%) | 3,828,585 |
| 24 Jan 2018 | CNY | 18.25 | 18.3286 | 17.8643 | 18.0286 | 18.0286 | -0.207 (-1.14%) | 3,483,100 |
| 23 Jan 2018 | CNY | 17.7929 | 18.4643 | 17.4643 | 18.2357 | 18.2357 | +0.443 (+2.49%) | 4,912,611 |
| 22 Jan 2018 | CNY | 18.6071 | 18.75 | 17.2643 | 17.7929 | 17.7929 | -0.95 (-5.07%) | 6,083,960 |
| 19 Jan 2018 | CNY | 18.7571 | 18.9786 | 18.6071 | 18.7429 | 18.7429 | -0.15 (-0.79%) | 3,779,048 |
| 18 Jan 2018 | CNY | 19.2929 | 19.2929 | 18.7857 | 18.8929 | 18.8929 | -0.464 (-2.40%) | 3,997,441 |
| 17 Jan 2018 | CNY | 19 | 19.4143 | 18.6286 | 19.3571 | 19.3571 | +0.543 (+2.89%) | 4,736,551 |
