| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 14.6539 | 14.6923 | 14.4231 | 14.5154 | 14.5154 | -0.123 (-0.84%) | 2,250,660 |
| 12 Mar 2018 | CNY | 14.1692 | 14.6923 | 14.1692 | 14.6385 | 14.6385 | +0.454 (+3.20%) | 2,103,935 |
| 9 Mar 2018 | CNY | 13.9385 | 14.2692 | 13.8692 | 14.1846 | 14.1846 | +0.246 (+1.77%) | 1,138,013 |
| 8 Mar 2018 | CNY | 13.8692 | 14.0308 | 13.7539 | 13.9385 | 13.9385 | 0.0 (0.0%) | 933,003 |
| 7 Mar 2018 | CNY | 14.0769 | 14.2154 | 13.9231 | 13.9385 | 13.9385 | -0.215 (-1.52%) | 1,042,860 |
| 6 Mar 2018 | CNY | 14.2692 | 14.2769 | 14 | 14.1539 | 14.1539 | -0.069 (-0.49%) | 1,542,504 |
| 5 Mar 2018 | CNY | 13.8154 | 14.3462 | 13.8154 | 14.2231 | 14.2231 | +0.485 (+3.53%) | 2,732,419 |
| 2 Mar 2018 | CNY | 13.6769 | 13.9615 | 13.5769 | 13.7385 | 13.7385 | +0.008 (+0.06%) | 1,121,242 |
| 1 Mar 2018 | CNY | 13.6154 | 13.7769 | 13.5154 | 13.7308 | 13.7308 | 0.0 (0.0%) | 1,084,508 |
| 28 Feb 2018 | CNY | 13.4923 | 13.8 | 13.3077 | 13.7308 | 13.7308 | +0.215 (+1.59%) | 1,573,812 |
| 27 Feb 2018 | CNY | 13.3846 | 13.7308 | 13.3077 | 13.5154 | 13.5154 | +0.139 (+1.04%) | 1,537,640 |
| 26 Feb 2018 | CNY | 13.1308 | 13.4308 | 13.0385 | 13.3769 | 13.3769 | +0.354 (+2.72%) | 924,170 |
| 23 Feb 2018 | CNY | 13.0077 | 13.2077 | 12.9231 | 13.0231 | 13.0231 | +0.008 (+0.06%) | 479,570 |
| 22 Feb 2018 | CNY | 12.9462 | 13.0615 | 12.9 | 13.0154 | 13.0154 | +0.169 (+1.32%) | 437,060 |
| 14 Feb 2018 | CNY | 12.7539 | 12.9846 | 12.7231 | 12.8462 | 12.8462 | 0.0 (0.0%) | 457,739 |
| 13 Feb 2018 | CNY | 12.9923 | 13.1462 | 12.7923 | 12.8462 | 12.8462 | -0.131 (-1.01%) | 833,690 |
| 12 Feb 2018 | CNY | 12.5385 | 12.9923 | 12.5385 | 12.9769 | 12.9769 | +0.508 (+4.07%) | 968,952 |
| 9 Feb 2018 | CNY | 12.6923 | 12.7077 | 12.3077 | 12.4692 | 12.4692 | -0.408 (-3.17%) | 931,450 |
| 8 Feb 2018 | CNY | 12.6615 | 13.1539 | 12.6615 | 12.8769 | 12.8769 | +0.231 (+1.82%) | 945,100 |
| 7 Feb 2018 | CNY | 12.9692 | 13.0769 | 12.0615 | 12.6462 | 12.6462 | -0.069 (-0.54%) | 1,238,790 |
| 6 Feb 2018 | CNY | 13.7769 | 13.7923 | 12.6923 | 12.7154 | 12.7154 | -1.092 (-7.91%) | 1,755,005 |
| 5 Feb 2018 | CNY | 13.8462 | 13.9 | 13.7769 | 13.8077 | 13.8077 | -0.031 (-0.22%) | 696,670 |
| 2 Feb 2018 | CNY | 14 | 14.3539 | 13.7539 | 13.8385 | 13.8385 | -0.231 (-1.64%) | 1,492,332 |
| 1 Feb 2018 | CNY | 14.6154 | 14.7692 | 14.0539 | 14.0692 | 14.0692 | -0.569 (-3.89%) | 1,115,140 |
| 31 Jan 2018 | CNY | 15.3077 | 15.3077 | 14.5462 | 14.6385 | 14.6385 | -0.677 (-4.42%) | 1,579,494 |
| 30 Jan 2018 | CNY | 15.2462 | 15.3769 | 15.1539 | 15.3154 | 15.3154 | +0.085 (+0.56%) | 1,276,200 |
| 29 Jan 2018 | CNY | 14.8462 | 15.6077 | 14.7769 | 15.2308 | 15.2308 | +0.346 (+2.33%) | 2,469,403 |
| 26 Jan 2018 | CNY | 15 | 15.1154 | 14.8539 | 14.8846 | 14.8846 | -0.115 (-0.77%) | 1,080,690 |
| 25 Jan 2018 | CNY | 14.8231 | 15.1923 | 14.7462 | 15 | 15 | +0.131 (+0.88%) | 1,898,321 |
| 24 Jan 2018 | CNY | 14.7154 | 14.9462 | 14.6231 | 14.8692 | 14.8692 | +0.162 (+1.10%) | 1,347,197 |
