| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 16.6 | 17.2923 | 16.5 | 17.1769 | 17.1769 | +0.569 (+3.43%) | 7,960,507 |
| 7 Mar 2018 | CNY | 16.7077 | 16.9 | 16.4231 | 16.6077 | 16.6077 | -0.331 (-1.95%) | 8,722,470 |
| 6 Mar 2018 | CNY | 16.2308 | 17.0231 | 16.1692 | 16.9385 | 16.9385 | +0.323 (+1.94%) | 12,051,975 |
| 5 Mar 2018 | CNY | 15.3462 | 16.6385 | 15.3462 | 16.6154 | 16.6154 | +1.492 (+9.87%) | 15,163,643 |
| 2 Mar 2018 | CNY | 15.2 | 15.3077 | 15.0308 | 15.1231 | 15.1231 | -0.192 (-1.26%) | 2,687,106 |
| 1 Mar 2018 | CNY | 15.5769 | 15.5769 | 15.1539 | 15.3154 | 15.3154 | +0.015 (+0.10%) | 2,764,529 |
| 28 Feb 2018 | CNY | 15.0154 | 15.3308 | 14.9846 | 15.3 | 15.3 | 0.0 (0.0%) | 4,192,587 |
| 27 Feb 2018 | CNY | 15.6154 | 15.6539 | 15 | 15.3 | 15.3 | -0.315 (-2.02%) | 3,960,772 |
| 26 Feb 2018 | CNY | 15.7615 | 16.1154 | 15.5539 | 15.6154 | 15.6154 | +0.008 (+0.05%) | 4,017,665 |
| 23 Feb 2018 | CNY | 15.6923 | 15.7615 | 15.2692 | 15.6077 | 15.6077 | -0.108 (-0.69%) | 2,658,073 |
| 22 Feb 2018 | CNY | 15.2308 | 15.8846 | 15.2308 | 15.7154 | 15.7154 | +0.561 (+3.71%) | 3,142,049 |
| 14 Feb 2018 | CNY | 14.9308 | 15.2231 | 14.9231 | 15.1539 | 15.1539 | +0.062 (+0.41%) | 988,100 |
| 13 Feb 2018 | CNY | 15.0769 | 15.3846 | 14.9923 | 15.0923 | 15.0923 | -0.062 (-0.41%) | 2,244,314 |
| 12 Feb 2018 | CNY | 14.8846 | 15.2231 | 14.6539 | 15.1539 | 15.1539 | +0.677 (+4.68%) | 3,732,379 |
| 9 Feb 2018 | CNY | 14.7846 | 14.9846 | 14.4231 | 14.4769 | 14.4769 | -0.731 (-4.81%) | 6,372,757 |
| 8 Feb 2018 | CNY | 15.1615 | 15.3 | 14.6154 | 15.2077 | 15.2077 | +0.038 (+0.25%) | 4,919,283 |
| 7 Feb 2018 | CNY | 15.4615 | 15.7615 | 14.3846 | 15.1692 | 15.1692 | -0.2 (-1.30%) | 7,509,361 |
| 6 Feb 2018 | CNY | 15.6923 | 15.9231 | 15.3077 | 15.3692 | 15.3692 | -0.577 (-3.62%) | 4,991,031 |
| 5 Feb 2018 | CNY | 15.3615 | 16.0769 | 15.3308 | 15.9462 | 15.9462 | +0.331 (+2.12%) | 4,761,900 |
| 2 Feb 2018 | CNY | 15.9 | 16.1462 | 15.3154 | 15.6154 | 15.6154 | -0.277 (-1.74%) | 7,250,219 |
| 1 Feb 2018 | CNY | 16.8769 | 17.0539 | 15.2077 | 15.8923 | 15.8923 | -1.008 (-5.96%) | 8,553,845 |
| 31 Jan 2018 | CNY | 16.8231 | 17.1923 | 16.6231 | 16.9 | 16.9 | -0.085 (-0.50%) | 4,923,571 |
| 30 Jan 2018 | CNY | 16.3846 | 17.2 | 16.3846 | 16.9846 | 16.9846 | +0.462 (+2.79%) | 5,460,310 |
| 29 Jan 2018 | CNY | 16.6385 | 17.2923 | 16.3077 | 16.5231 | 16.5231 | -0.277 (-1.65%) | 5,445,004 |
| 26 Jan 2018 | CNY | 16.5385 | 17.0769 | 16.4308 | 16.8 | 16.8 | +0.154 (+0.92%) | 4,969,733 |
| 25 Jan 2018 | CNY | 17.2846 | 17.5308 | 16.6 | 16.6462 | 16.6462 | -0.523 (-3.05%) | 6,323,705 |
| 24 Jan 2018 | CNY | 17.4231 | 17.9539 | 16.9308 | 17.1692 | 17.1692 | +0.046 (+0.27%) | 7,740,991 |
| 23 Jan 2018 | CNY | 16.7 | 17.3692 | 16.5846 | 17.1231 | 17.1231 | +0.331 (+1.97%) | 7,877,399 |
| 22 Jan 2018 | CNY | 15.9846 | 16.8154 | 15.7769 | 16.7923 | 16.7923 | +0.815 (+5.10%) | 7,687,245 |
| 19 Jan 2018 | CNY | 15.9462 | 16.3769 | 15.9 | 15.9769 | 15.9769 | -0.277 (-1.70%) | 3,622,580 |
