| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 18.92 | 19.13 | 18.8 | 19.02 | 19.02 | +0.26 (+1.39%) | 2,306,003 |
| 2 Mar 2018 | CNY | 19 | 19.11 | 18.71 | 18.76 | 18.76 | -0.29 (-1.52%) | 2,491,203 |
| 1 Mar 2018 | CNY | 18.82 | 19.2 | 18.72 | 19.05 | 19.05 | +0.06 (+0.32%) | 2,766,902 |
| 28 Feb 2018 | CNY | 19.02 | 19.2 | 18.63 | 18.99 | 18.99 | -0.23 (-1.20%) | 3,862,401 |
| 27 Feb 2018 | CNY | 18.63 | 19.56 | 18.62 | 19.22 | 19.22 | +0.53 (+2.84%) | 5,366,784 |
| 26 Feb 2018 | CNY | 18.4 | 18.85 | 18.29 | 18.69 | 18.69 | +0.22 (+1.19%) | 3,460,702 |
| 23 Feb 2018 | CNY | 18.17 | 18.58 | 18.01 | 18.47 | 18.47 | +0.36 (+1.99%) | 3,006,523 |
| 22 Feb 2018 | CNY | 17.8 | 18.29 | 17.63 | 18.11 | 18.11 | +0.35 (+1.97%) | 3,448,002 |
| 14 Feb 2018 | CNY | 17.83 | 18.09 | 17.64 | 17.76 | 17.76 | 0.0 (0.0%) | 1,911,099 |
| 13 Feb 2018 | CNY | 17.25 | 18.14 | 17.16 | 17.76 | 17.76 | +0.51 (+2.96%) | 4,289,789 |
| 12 Feb 2018 | CNY | 17.41 | 17.5 | 17.11 | 17.25 | 17.25 | +0.03 (+0.17%) | 3,990,645 |
| 9 Feb 2018 | CNY | 16.19 | 17.53 | 16.01 | 17.22 | 17.22 | -0.08 (-0.46%) | 5,700,116 |
| 8 Feb 2018 | CNY | 17 | 17.4 | 16.8 | 17.3 | 17.3 | -0.27 (-1.54%) | 4,867,742 |
| 7 Feb 2018 | CNY | 18.45 | 18.45 | 16.09 | 17.57 | 17.57 | -0.31 (-1.73%) | 12,468,596 |
| 6 Feb 2018 | CNY | 18.82 | 18.9 | 17.88 | 17.88 | 17.88 | -1.43 (-7.41%) | 8,378,800 |
| 5 Feb 2018 | CNY | 19.04 | 19.38 | 18.8 | 19.31 | 19.31 | -0.24 (-1.23%) | 3,256,699 |
| 2 Feb 2018 | CNY | 19.5 | 19.82 | 18.6 | 19.55 | 19.55 | +0.05 (+0.26%) | 7,562,980 |
| 1 Feb 2018 | CNY | 20.5 | 20.82 | 19.31 | 19.5 | 19.5 | -1.01 (-4.92%) | 5,099,891 |
| 31 Jan 2018 | CNY | 21.07 | 21.29 | 20.51 | 20.51 | 20.51 | -0.6 (-2.84%) | 3,212,165 |
| 30 Jan 2018 | CNY | 21.04 | 21.56 | 20.98 | 21.11 | 21.11 | +0.01 (+0.05%) | 2,498,489 |
| 29 Jan 2018 | CNY | 21.64 | 21.64 | 20.8 | 21.1 | 21.1 | -0.62 (-2.85%) | 4,199,906 |
| 26 Jan 2018 | CNY | 21.82 | 22.03 | 21.65 | 21.72 | 21.72 | -0.19 (-0.87%) | 2,480,308 |
| 25 Jan 2018 | CNY | 21.66 | 22.22 | 21.66 | 21.91 | 21.91 | -0.04 (-0.18%) | 2,970,806 |
| 24 Jan 2018 | CNY | 21.7 | 22.3 | 21.48 | 21.95 | 21.95 | +0.22 (+1.01%) | 4,090,300 |
| 23 Jan 2018 | CNY | 21.81 | 22.04 | 21.7 | 21.73 | 21.73 | -0.27 (-1.23%) | 3,074,400 |
| 22 Jan 2018 | CNY | 20.86 | 22.32 | 20.5 | 22 | 22 | +1.14 (+5.47%) | 6,952,087 |
| 19 Jan 2018 | CNY | 21.15 | 21.38 | 20.85 | 20.86 | 20.86 | -0.29 (-1.37%) | 3,171,320 |
| 18 Jan 2018 | CNY | 21.21 | 21.41 | 20.9 | 21.15 | 21.15 | -0.03 (-0.14%) | 2,674,245 |
| 17 Jan 2018 | CNY | 21.11 | 21.46 | 20.6 | 21.18 | 21.18 | -0.06 (-0.28%) | 3,583,206 |
| 16 Jan 2018 | CNY | 21.5 | 22 | 21.12 | 21.24 | 21.24 | +0.13 (+0.62%) | 3,891,544 |
