| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 14.26 | 14.4 | 14.15 | 14.26 | 14.26 | +0.07 (+0.49%) | 993,094 |
| 7 Mar 2018 | CNY | 14.51 | 14.62 | 14.18 | 14.19 | 14.19 | -0.43 (-2.94%) | 814,352 |
| 6 Mar 2018 | CNY | 14.56 | 14.63 | 14.4 | 14.62 | 14.62 | +0.07 (+0.48%) | 538,004 |
| 5 Mar 2018 | CNY | 14.52 | 14.7 | 14.42 | 14.55 | 14.55 | -0.08 (-0.55%) | 561,418 |
| 2 Mar 2018 | CNY | 14.8 | 14.9 | 14.61 | 14.63 | 14.63 | -0.34 (-2.27%) | 837,900 |
| 1 Mar 2018 | CNY | 14.68 | 15.13 | 14.28 | 14.97 | 14.97 | +0.29 (+1.98%) | 1,586,958 |
| 28 Feb 2018 | CNY | 14.13 | 14.8 | 13.81 | 14.68 | 14.68 | +0.54 (+3.82%) | 1,374,813 |
| 27 Feb 2018 | CNY | 14.22 | 14.3 | 14.08 | 14.14 | 14.14 | -0.06 (-0.42%) | 395,500 |
| 26 Feb 2018 | CNY | 13.66 | 14.24 | 13.66 | 14.2 | 14.2 | +0.56 (+4.11%) | 839,300 |
| 23 Feb 2018 | CNY | 13.61 | 13.73 | 13.5 | 13.64 | 13.64 | -0.08 (-0.58%) | 318,813 |
| 22 Feb 2018 | CNY | 13.27 | 13.85 | 13.27 | 13.72 | 13.72 | +0.46 (+3.47%) | 582,373 |
| 14 Feb 2018 | CNY | 13.3 | 13.37 | 13.11 | 13.26 | 13.26 | -0.04 (-0.30%) | 294,580 |
| 13 Feb 2018 | CNY | 13.72 | 13.72 | 13.27 | 13.3 | 13.3 | -0.23 (-1.70%) | 459,500 |
| 12 Feb 2018 | CNY | 13.15 | 13.64 | 13.15 | 13.53 | 13.53 | +0.38 (+2.89%) | 392,900 |
| 9 Feb 2018 | CNY | 12.88 | 13.38 | 12.88 | 13.15 | 13.15 | -0.19 (-1.42%) | 716,600 |
| 8 Feb 2018 | CNY | 13.1 | 13.45 | 13.01 | 13.34 | 13.34 | +0.28 (+2.14%) | 809,800 |
| 7 Feb 2018 | CNY | 13.03 | 13.31 | 12.57 | 13.06 | 13.06 | +0.21 (+1.63%) | 741,574 |
| 6 Feb 2018 | CNY | 13.5 | 13.76 | 12.82 | 12.85 | 12.85 | -1.04 (-7.49%) | 1,253,580 |
| 5 Feb 2018 | CNY | 14.66 | 14.66 | 13.7 | 13.89 | 13.89 | -0.77 (-5.25%) | 672,800 |
| 2 Feb 2018 | CNY | 14.88 | 15.09 | 14.21 | 14.66 | 14.66 | -0.13 (-0.88%) | 568,900 |
| 1 Feb 2018 | CNY | 15.51 | 15.83 | 14.78 | 14.79 | 14.79 | -0.7 (-4.52%) | 798,852 |
| 31 Jan 2018 | CNY | 16.16 | 16.19 | 15.46 | 15.49 | 15.49 | -0.71 (-4.38%) | 862,970 |
| 30 Jan 2018 | CNY | 16.11 | 16.24 | 16.06 | 16.2 | 16.2 | +0.09 (+0.56%) | 594,912 |
| 29 Jan 2018 | CNY | 16.31 | 16.45 | 16.01 | 16.11 | 16.11 | -0.37 (-2.25%) | 863,702 |
| 26 Jan 2018 | CNY | 16.84 | 16.98 | 16.3 | 16.48 | 16.48 | -0.87 (-5.01%) | 2,379,608 |
| 25 Jan 2018 | CNY | 17.2 | 17.75 | 17.2 | 17.35 | 17.35 | +0.14 (+0.81%) | 1,294,400 |
| 24 Jan 2018 | CNY | 16.96 | 17.25 | 16.96 | 17.21 | 17.21 | +0.07 (+0.41%) | 603,758 |
| 23 Jan 2018 | CNY | 17.1 | 17.29 | 17.01 | 17.14 | 17.14 | +0.08 (+0.47%) | 493,746 |
| 22 Jan 2018 | CNY | 16.84 | 17.14 | 16.62 | 17.06 | 17.06 | +0.15 (+0.89%) | 511,345 |
| 19 Jan 2018 | CNY | 17.06 | 17.24 | 16.87 | 16.91 | 16.91 | -0.23 (-1.34%) | 664,612 |
