| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 18.7539 | 18.8462 | 18.6154 | 18.6846 | 18.6846 | -0.069 (-0.37%) | 1,427,025 |
| 9 Mar 2018 | CNY | 18.3846 | 18.8385 | 18.3154 | 18.7539 | 18.7539 | +0.515 (+2.83%) | 1,647,591 |
| 8 Mar 2018 | CNY | 18.1923 | 18.2846 | 18.0462 | 18.2385 | 18.2385 | +0.008 (+0.04%) | 1,013,712 |
| 7 Mar 2018 | CNY | 18.0692 | 18.3462 | 17.7462 | 18.2308 | 18.2308 | +0.162 (+0.89%) | 1,287,952 |
| 6 Mar 2018 | CNY | 17.9308 | 18.1923 | 17.9308 | 18.0692 | 18.0692 | +0.138 (+0.77%) | 960,050 |
| 5 Mar 2018 | CNY | 17.7923 | 18.0231 | 17.7308 | 17.9308 | 17.9308 | +0.246 (+1.39%) | 792,998 |
| 2 Mar 2018 | CNY | 17.6539 | 17.8539 | 17.6539 | 17.6846 | 17.6846 | -0.2 (-1.12%) | 593,320 |
| 1 Mar 2018 | CNY | 17.6385 | 17.9 | 17.6077 | 17.8846 | 17.8846 | +0.061 (+0.35%) | 727,218 |
| 28 Feb 2018 | CNY | 17.5385 | 18.0077 | 17.4769 | 17.8231 | 17.8231 | +0.077 (+0.43%) | 876,980 |
| 27 Feb 2018 | CNY | 17.6692 | 17.7692 | 17.4615 | 17.7462 | 17.7462 | +0.008 (+0.04%) | 769,860 |
| 26 Feb 2018 | CNY | 17.3077 | 17.8846 | 17.3 | 17.7385 | 17.7385 | +0.562 (+3.27%) | 1,482,231 |
| 23 Feb 2018 | CNY | 17.2077 | 17.2462 | 17.0615 | 17.1769 | 17.1769 | -0.038 (-0.22%) | 612,690 |
| 22 Feb 2018 | CNY | 17.0769 | 17.2308 | 17.0462 | 17.2154 | 17.2154 | +0.177 (+1.04%) | 639,990 |
| 14 Feb 2018 | CNY | 17.0308 | 17.1385 | 16.9615 | 17.0385 | 17.0385 | +0.008 (+0.05%) | 310,281 |
| 13 Feb 2018 | CNY | 17.2385 | 17.2846 | 16.9846 | 17.0308 | 17.0308 | -0.046 (-0.27%) | 639,094 |
| 12 Feb 2018 | CNY | 16.8769 | 17.2308 | 16.8077 | 17.0769 | 17.0769 | +0.331 (+1.97%) | 632,984 |
| 9 Feb 2018 | CNY | 16.7615 | 16.9077 | 16.5077 | 16.7462 | 16.7462 | -0.431 (-2.51%) | 819,596 |
| 8 Feb 2018 | CNY | 17.1077 | 17.2692 | 16.8077 | 17.1769 | 17.1769 | +0.192 (+1.13%) | 703,690 |
| 7 Feb 2018 | CNY | 17.0769 | 17.2154 | 16.4923 | 16.9846 | 16.9846 | +0.269 (+1.61%) | 980,981 |
| 6 Feb 2018 | CNY | 18.1462 | 18.1462 | 16.6539 | 16.7154 | 16.7154 | -1.515 (-8.31%) | 1,669,951 |
| 5 Feb 2018 | CNY | 18.0077 | 18.4462 | 17.9385 | 18.2308 | 18.2308 | -0.015 (-0.08%) | 569,270 |
| 2 Feb 2018 | CNY | 17.9077 | 18.5154 | 17.8462 | 18.2462 | 18.2462 | +0.246 (+1.37%) | 1,263,275 |
| 1 Feb 2018 | CNY | 19.8692 | 20.0769 | 18 | 18 | 18 | -2 (-10%) | 2,459,938 |
| 31 Jan 2018 | CNY | 20.6154 | 20.6154 | 19.9231 | 20 | 20 | -0.638 (-3.09%) | 1,015,016 |
| 30 Jan 2018 | CNY | 20.4692 | 20.6385 | 20.4692 | 20.6385 | 20.6385 | +0.077 (+0.37%) | 603,850 |
| 29 Jan 2018 | CNY | 20.9154 | 21.1462 | 20.5154 | 20.5615 | 20.5615 | -0.385 (-1.84%) | 939,900 |
| 26 Jan 2018 | CNY | 21.1308 | 21.1539 | 20.9231 | 20.9462 | 20.9462 | -0.162 (-0.77%) | 691,860 |
| 25 Jan 2018 | CNY | 21.1385 | 21.2846 | 21.0077 | 21.1077 | 21.1077 | -0.162 (-0.76%) | 1,310,010 |
| 24 Jan 2018 | CNY | 20.6692 | 21.8539 | 20.5539 | 21.2692 | 21.2692 | +0.638 (+3.09%) | 2,363,094 |
| 23 Jan 2018 | CNY | 20.6231 | 20.7308 | 20.5385 | 20.6308 | 20.6308 | -0.023 (-0.11%) | 977,860 |
