| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 19.2418 | 19.8736 | 18.6264 | 18.6868 | 18.6868 | -0.885 (-4.52%) | 5,284,552 |
| 13 Mar 2018 | CNY | 19.9341 | 20.467 | 19.511 | 19.5714 | 19.5714 | -0.643 (-3.18%) | 6,059,287 |
| 12 Mar 2018 | CNY | 19.6978 | 20.2747 | 18.9451 | 20.2143 | 20.2143 | +0.934 (+4.84%) | 8,551,340 |
| 9 Mar 2018 | CNY | 18.8846 | 19.9451 | 18.8846 | 19.2802 | 19.2802 | +0.231 (+1.21%) | 6,507,317 |
| 8 Mar 2018 | CNY | 19.1374 | 19.2857 | 18.7528 | 19.0495 | 19.0495 | -0.247 (-1.28%) | 6,539,332 |
| 7 Mar 2018 | CNY | 19.7582 | 19.7692 | 19.011 | 19.2967 | 19.2967 | -0.462 (-2.34%) | 7,575,318 |
| 6 Mar 2018 | CNY | 18.3846 | 20.022 | 18.3846 | 19.7582 | 19.7582 | +1.555 (+8.54%) | 14,721,559 |
| 5 Mar 2018 | CNY | 18.0769 | 18.6813 | 17.5824 | 18.2033 | 18.2033 | +0.368 (+2.06%) | 6,197,857 |
| 2 Mar 2018 | CNY | 17.3077 | 18.0769 | 17.1593 | 17.8352 | 17.8352 | +0.143 (+0.81%) | 6,504,374 |
| 1 Mar 2018 | CNY | 16.9396 | 18.2418 | 16.9396 | 17.6923 | 17.6923 | +0.44 (+2.55%) | 7,793,869 |
| 28 Feb 2018 | CNY | 15.8517 | 17.2747 | 15.5934 | 17.2528 | 17.2528 | +1.17 (+7.28%) | 7,691,736 |
| 27 Feb 2018 | CNY | 16.044 | 16.5275 | 15.8846 | 16.0824 | 16.0824 | +0.247 (+1.56%) | 6,054,266 |
| 26 Feb 2018 | CNY | 15.2747 | 16.033 | 15.2747 | 15.8352 | 15.8352 | +0.78 (+5.18%) | 5,734,270 |
| 23 Feb 2018 | CNY | 15.1429 | 15.1648 | 14.8626 | 15.0549 | 15.0549 | -0.143 (-0.94%) | 2,797,340 |
| 22 Feb 2018 | CNY | 14.5989 | 15.3187 | 14.5989 | 15.1978 | 15.1978 | +0.588 (+4.02%) | 3,992,910 |
| 14 Feb 2018 | CNY | 14.6044 | 14.7473 | 14.1758 | 14.6099 | 14.6099 | +0.005 (+0.04%) | 2,294,668 |
| 13 Feb 2018 | CNY | 14.489 | 15.3132 | 14.4835 | 14.6044 | 14.6044 | +0.192 (+1.33%) | 4,632,649 |
| 12 Feb 2018 | CNY | 13.9341 | 14.5165 | 13.9011 | 14.4121 | 14.4121 | +0.736 (+5.38%) | 3,424,837 |
| 9 Feb 2018 | CNY | 14.0659 | 14.3956 | 13.6264 | 13.6758 | 13.6758 | -0.896 (-6.15%) | 3,702,351 |
| 8 Feb 2018 | CNY | 13.9835 | 14.5879 | 13.8736 | 14.5714 | 14.5714 | +0.456 (+3.23%) | 3,692,587 |
| 7 Feb 2018 | CNY | 14.6593 | 14.8077 | 13.1264 | 14.1154 | 14.1154 | -0.181 (-1.27%) | 5,733,212 |
| 6 Feb 2018 | CNY | 14.8517 | 14.9451 | 14.2198 | 14.2967 | 14.2967 | -0.896 (-5.90%) | 5,013,180 |
| 5 Feb 2018 | CNY | 14.8352 | 15.7967 | 14.7253 | 15.1923 | 15.1923 | +0.038 (+0.25%) | 4,203,775 |
| 2 Feb 2018 | CNY | 15.5549 | 15.5549 | 14.9231 | 15.1539 | 15.1539 | -0.472 (-3.02%) | 7,026,754 |
| 1 Feb 2018 | CNY | 16.9231 | 17.2802 | 15.3846 | 15.6264 | 15.6264 | -1.352 (-7.96%) | 7,851,063 |
| 31 Jan 2018 | CNY | 17.9121 | 18.2857 | 16.8022 | 16.978 | 16.978 | -1.346 (-7.35%) | 5,266,401 |
| 30 Jan 2018 | CNY | 18.6374 | 19.0055 | 18.3022 | 18.3242 | 18.3242 | +0.22 (+1.21%) | 3,063,242 |
| 29 Jan 2018 | CNY | 18.5934 | 18.5989 | 17.7747 | 18.1044 | 18.1044 | -0.489 (-2.63%) | 3,108,924 |
| 26 Jan 2018 | CNY | 19.456 | 19.6868 | 18.522 | 18.5934 | 18.5934 | -0.967 (-4.94%) | 5,446,366 |
| 25 Jan 2018 | CNY | 19.7582 | 19.8407 | 19.4011 | 19.5604 | 19.5604 | -0.115 (-0.59%) | 2,882,483 |
