| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 15.4313 | 15.5544 | 15.2276 | 15.2446 | 15.2446 | -0.187 (-1.21%) | 3,817,525 |
| 12 Mar 2018 | CNY | 15.3125 | 15.4822 | 15.2276 | 15.4313 | 15.4313 | +0.119 (+0.78%) | 4,330,391 |
| 9 Mar 2018 | CNY | 15.1852 | 15.3761 | 15.1512 | 15.3125 | 15.3125 | +0.182 (+1.21%) | 3,816,352 |
| 8 Mar 2018 | CNY | 15.113 | 15.1936 | 15.0918 | 15.13 | 15.13 | +0.013 (+0.08%) | 2,880,105 |
| 7 Mar 2018 | CNY | 15.2573 | 15.2997 | 15.0748 | 15.1172 | 15.1172 | -0.089 (-0.59%) | 2,279,914 |
| 6 Mar 2018 | CNY | 15.1512 | 15.2743 | 15.1427 | 15.2064 | 15.2064 | +0.068 (+0.45%) | 3,082,604 |
| 5 Mar 2018 | CNY | 15.1512 | 15.2488 | 15.0409 | 15.1385 | 15.1385 | +0.102 (+0.68%) | 2,521,335 |
| 2 Mar 2018 | CNY | 15.3125 | 15.4058 | 15.0027 | 15.0366 | 15.0366 | -0.382 (-2.48%) | 5,517,769 |
| 1 Mar 2018 | CNY | 15.2913 | 15.4907 | 15.287 | 15.4186 | 15.4186 | -0.318 (-2.02%) | 7,402,934 |
| 28 Feb 2018 | CNY | 14.8541 | 15.8642 | 14.8541 | 15.7369 | 15.7369 | +1.303 (+9.03%) | 17,185,570 |
| 30 Jan 2018 | CNY | 14.4127 | 14.5061 | 14.3915 | 14.434 | 14.434 | +0.021 (+0.15%) | 1,353,936 |
| 29 Jan 2018 | CNY | 14.4552 | 14.6164 | 14.3703 | 14.4127 | 14.4127 | -0.051 (-0.35%) | 1,946,026 |
| 26 Jan 2018 | CNY | 14.5443 | 14.6801 | 14.4509 | 14.4637 | 14.4637 | -0.136 (-0.93%) | 2,411,386 |
| 25 Jan 2018 | CNY | 14.6674 | 14.7989 | 14.591 | 14.5995 | 14.5995 | -0.064 (-0.43%) | 3,111,767 |
| 24 Jan 2018 | CNY | 14.6207 | 14.731 | 14.4849 | 14.6631 | 14.6631 | +0.017 (+0.12%) | 2,926,438 |
| 23 Jan 2018 | CNY | 14.7183 | 14.8796 | 14.608 | 14.6462 | 14.6462 | -0.127 (-0.86%) | 2,360,255 |
| 22 Jan 2018 | CNY | 14.7141 | 14.8074 | 14.6419 | 14.7735 | 14.7735 | +0.047 (+0.32%) | 2,703,217 |
| 19 Jan 2018 | CNY | 14.6546 | 14.7565 | 14.6122 | 14.7268 | 14.7268 | +0.047 (+0.32%) | 2,052,767 |
| 18 Jan 2018 | CNY | 14.7692 | 14.8414 | 14.6504 | 14.6801 | 14.6801 | -0.068 (-0.46%) | 2,336,410 |
| 17 Jan 2018 | CNY | 14.5655 | 14.9348 | 14.5485 | 14.748 | 14.748 | +0.182 (+1.25%) | 3,756,168 |
| 16 Jan 2018 | CNY | 14.5103 | 14.765 | 14.4806 | 14.5655 | 14.5655 | +0.068 (+0.47%) | 1,780,281 |
| 15 Jan 2018 | CNY | 14.7056 | 14.8202 | 14.4594 | 14.4976 | 14.4976 | -0.361 (-2.43%) | 2,396,263 |
| 12 Jan 2018 | CNY | 15.0366 | 15.13 | 14.8541 | 14.8584 | 14.8584 | -0.208 (-1.38%) | 2,062,896 |
| 11 Jan 2018 | CNY | 15.0239 | 15.1724 | 14.8371 | 15.0663 | 15.0663 | -0.093 (-0.62%) | 2,357,901 |
| 10 Jan 2018 | CNY | 14.8541 | 15.2785 | 14.4976 | 15.1597 | 15.1597 | +0.259 (+1.74%) | 5,025,438 |
| 9 Jan 2018 | CNY | 14.8117 | 14.9135 | 14.7565 | 14.9008 | 14.9008 | +0.106 (+0.72%) | 1,951,241 |
| 8 Jan 2018 | CNY | 14.9475 | 15.0069 | 14.7183 | 14.7947 | 14.7947 | -0.17 (-1.13%) | 2,744,121 |
| 5 Jan 2018 | CNY | 15.1852 | 15.2531 | 14.9093 | 14.9645 | 14.9645 | -0.238 (-1.56%) | 2,959,659 |
| 4 Jan 2018 | CNY | 15.1724 | 15.2531 | 15.0706 | 15.2021 | 15.2021 | +0.068 (+0.45%) | 2,218,477 |
| 3 Jan 2018 | CNY | 15.1936 | 15.1936 | 15.0706 | 15.1342 | 15.1342 | -0.076 (-0.50%) | 3,099,234 |
