| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 17.34 | 17.57 | 17.34 | 17.5 | 17.5 | +0.18 (+1.04%) | 603,025 |
| 5 Mar 2018 | CNY | 17.72 | 17.85 | 17.18 | 17.32 | 17.32 | -0.53 (-2.97%) | 1,397,600 |
| 2 Mar 2018 | CNY | 17.85 | 17.94 | 17.77 | 17.85 | 17.85 | -0.14 (-0.78%) | 551,243 |
| 1 Mar 2018 | CNY | 17.95 | 18 | 17.8 | 17.99 | 17.99 | +0.07 (+0.39%) | 467,556 |
| 28 Feb 2018 | CNY | 17.98 | 18.04 | 17.78 | 17.92 | 17.92 | -0.14 (-0.78%) | 460,637 |
| 27 Feb 2018 | CNY | 18.05 | 18.3 | 17.73 | 18.06 | 18.06 | +0.01 (+0.06%) | 962,039 |
| 26 Feb 2018 | CNY | 17.77 | 18.06 | 17.52 | 18.05 | 18.05 | +0.44 (+2.50%) | 762,608 |
| 23 Feb 2018 | CNY | 17.78 | 17.78 | 17.46 | 17.61 | 17.61 | -0.11 (-0.62%) | 451,200 |
| 22 Feb 2018 | CNY | 17.27 | 17.78 | 17.27 | 17.72 | 17.72 | +0.48 (+2.78%) | 626,372 |
| 14 Feb 2018 | CNY | 17.28 | 17.28 | 17.07 | 17.24 | 17.24 | +0.04 (+0.23%) | 244,160 |
| 13 Feb 2018 | CNY | 17.3 | 17.3 | 17.1 | 17.2 | 17.2 | -0.01 (-0.06%) | 455,453 |
| 12 Feb 2018 | CNY | 16.84 | 17.3 | 16.84 | 17.21 | 17.21 | +0.39 (+2.32%) | 757,320 |
| 9 Feb 2018 | CNY | 17.36 | 17.36 | 16.68 | 16.82 | 16.82 | -0.6 (-3.44%) | 1,171,315 |
| 8 Feb 2018 | CNY | 17.32 | 17.5 | 17.21 | 17.42 | 17.42 | +0.11 (+0.64%) | 562,213 |
| 7 Feb 2018 | CNY | 18 | 18.1 | 17.09 | 17.31 | 17.31 | -0.49 (-2.75%) | 1,211,407 |
| 6 Feb 2018 | CNY | 18.23 | 18.42 | 17.8 | 17.8 | 17.8 | -0.58 (-3.16%) | 754,968 |
| 5 Feb 2018 | CNY | 18.12 | 18.46 | 17.99 | 18.38 | 18.38 | +0.25 (+1.38%) | 1,470,787 |
| 2 Feb 2018 | CNY | 18.02 | 18.27 | 17.8 | 18.13 | 18.13 | +0.07 (+0.39%) | 899,164 |
| 1 Feb 2018 | CNY | 18.01 | 18.56 | 18.01 | 18.06 | 18.06 | -0.47 (-2.54%) | 1,233,573 |
| 31 Jan 2018 | CNY | 18.69 | 18.81 | 18.25 | 18.53 | 18.53 | -0.16 (-0.86%) | 1,258,596 |
| 30 Jan 2018 | CNY | 18.53 | 18.73 | 18.43 | 18.69 | 18.69 | +0.19 (+1.03%) | 933,948 |
| 29 Jan 2018 | CNY | 18.38 | 18.66 | 18.38 | 18.5 | 18.5 | +0.15 (+0.82%) | 1,103,873 |
| 26 Jan 2018 | CNY | 18.25 | 18.45 | 18.24 | 18.35 | 18.35 | +0.11 (+0.60%) | 597,400 |
| 25 Jan 2018 | CNY | 18.42 | 18.55 | 18.19 | 18.24 | 18.24 | -0.22 (-1.19%) | 1,054,257 |
| 24 Jan 2018 | CNY | 18.26 | 18.5 | 18.22 | 18.46 | 18.46 | +0.13 (+0.71%) | 1,112,056 |
| 23 Jan 2018 | CNY | 18.19 | 18.33 | 18.19 | 18.33 | 18.33 | +0.07 (+0.38%) | 679,645 |
| 22 Jan 2018 | CNY | 18.09 | 18.29 | 17.91 | 18.26 | 18.26 | +0.19 (+1.05%) | 611,634 |
| 19 Jan 2018 | CNY | 18.3 | 18.3 | 17.81 | 18.07 | 18.07 | -0.15 (-0.82%) | 1,301,161 |
| 18 Jan 2018 | CNY | 18.35 | 18.4 | 18.13 | 18.22 | 18.22 | -0.1 (-0.55%) | 910,200 |
| 17 Jan 2018 | CNY | 18.06 | 18.34 | 17.96 | 18.32 | 18.32 | +0.28 (+1.55%) | 1,595,257 |
