| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 23.6 | 23.95 | 23.36 | 23.68 | 23.68 | +0.05 (+0.21%) | 5,094,703 |
| 12 Mar 2018 | CNY | 23.75 | 24.07 | 23.26 | 23.63 | 23.63 | +0.06 (+0.25%) | 6,470,133 |
| 9 Mar 2018 | CNY | 23 | 23.75 | 22.9 | 23.57 | 23.57 | +0.55 (+2.39%) | 5,814,374 |
| 8 Mar 2018 | CNY | 22.92 | 23.5 | 22.81 | 23.02 | 23.02 | 0.0 (0.0%) | 4,003,820 |
| 7 Mar 2018 | CNY | 23.31 | 23.31 | 22.75 | 23.02 | 23.02 | -0.3 (-1.29%) | 4,504,926 |
| 6 Mar 2018 | CNY | 23.17 | 23.62 | 22.98 | 23.32 | 23.32 | -0.03 (-0.13%) | 6,699,508 |
| 5 Mar 2018 | CNY | 23.15 | 23.76 | 23.08 | 23.35 | 23.35 | +0.6 (+2.64%) | 6,510,099 |
| 2 Mar 2018 | CNY | 23 | 23.79 | 22.62 | 22.75 | 22.75 | -0.25 (-1.09%) | 10,578,829 |
| 1 Mar 2018 | CNY | 22.51 | 23.27 | 22.36 | 23 | 23 | +0.4 (+1.77%) | 7,981,048 |
| 28 Feb 2018 | CNY | 22.18 | 23.35 | 22.03 | 22.6 | 22.6 | +0.42 (+1.89%) | 9,014,550 |
| 27 Feb 2018 | CNY | 22.08 | 22.69 | 22.02 | 22.18 | 22.18 | +0.24 (+1.09%) | 6,503,201 |
| 26 Feb 2018 | CNY | 21.01 | 22.1 | 20.83 | 21.94 | 21.94 | +1.07 (+5.13%) | 5,991,671 |
| 23 Feb 2018 | CNY | 20.71 | 21 | 20.57 | 20.87 | 20.87 | +0.2 (+0.97%) | 2,347,291 |
| 22 Feb 2018 | CNY | 20.5 | 20.85 | 20.38 | 20.67 | 20.67 | +0.37 (+1.82%) | 1,484,487 |
| 14 Feb 2018 | CNY | 20.52 | 20.9 | 20.16 | 20.3 | 20.3 | -0.24 (-1.17%) | 2,247,110 |
| 13 Feb 2018 | CNY | 20.21 | 21.08 | 20.1 | 20.54 | 20.54 | +0.49 (+2.44%) | 3,804,605 |
| 12 Feb 2018 | CNY | 19.6 | 20.22 | 19.6 | 20.05 | 20.05 | +0.55 (+2.82%) | 2,215,349 |
| 9 Feb 2018 | CNY | 19.9 | 20.4 | 18.98 | 19.5 | 19.5 | -0.87 (-4.27%) | 4,614,529 |
| 8 Feb 2018 | CNY | 19.55 | 20.5 | 19.55 | 20.37 | 20.37 | +0.6 (+3.03%) | 2,507,329 |
| 7 Feb 2018 | CNY | 20.13 | 20.27 | 18.92 | 19.77 | 19.77 | +0.2 (+1.02%) | 2,662,839 |
| 6 Feb 2018 | CNY | 20.33 | 20.7 | 19.5 | 19.57 | 19.57 | -1.38 (-6.59%) | 4,768,535 |
| 5 Feb 2018 | CNY | 21 | 21.34 | 20.74 | 20.95 | 20.95 | -0.28 (-1.32%) | 2,700,455 |
| 2 Feb 2018 | CNY | 21.01 | 21.54 | 20.86 | 21.23 | 21.23 | -0.05 (-0.23%) | 2,743,653 |
| 1 Feb 2018 | CNY | 22.11 | 22.59 | 20.98 | 21.28 | 21.28 | -0.85 (-3.84%) | 5,046,234 |
| 31 Jan 2018 | CNY | 22.46 | 22.55 | 21.62 | 22.13 | 22.13 | -0.42 (-1.86%) | 4,819,118 |
| 30 Jan 2018 | CNY | 22.13 | 22.7 | 22.03 | 22.55 | 22.55 | +0.34 (+1.53%) | 4,675,720 |
| 29 Jan 2018 | CNY | 22.88 | 23.13 | 22.16 | 22.21 | 22.21 | -0.69 (-3.01%) | 5,699,532 |
| 26 Jan 2018 | CNY | 22.62 | 23.15 | 22.62 | 22.9 | 22.9 | +0.28 (+1.24%) | 6,052,997 |
| 25 Jan 2018 | CNY | 22.3 | 23.12 | 22.25 | 22.62 | 22.62 | +0.19 (+0.85%) | 8,313,511 |
| 24 Jan 2018 | CNY | 22.1 | 22.53 | 21.56 | 22.43 | 22.43 | +0.26 (+1.17%) | 5,964,055 |
