| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 19.16 | 19.68 | 19.16 | 19.5 | 19.5 | +0.02 (+0.10%) | 12,539,825 |
| 28 Feb 2018 | CNY | 18.29 | 19.71 | 17.84 | 19.48 | 19.48 | +1.3 (+7.15%) | 25,488,797 |
| 27 Feb 2018 | CNY | 17.8 | 18.8 | 17.8 | 18.18 | 18.18 | +0.95 (+5.51%) | 20,182,255 |
| 26 Feb 2018 | CNY | 17.3 | 17.38 | 17.07 | 17.23 | 17.23 | +0.16 (+0.94%) | 6,188,270 |
| 23 Feb 2018 | CNY | 17 | 17.39 | 16.9 | 17.07 | 17.07 | +0.03 (+0.18%) | 6,591,971 |
| 22 Feb 2018 | CNY | 17.08 | 17.13 | 16.77 | 17.04 | 17.04 | +0.14 (+0.83%) | 7,051,027 |
| 14 Feb 2018 | CNY | 17.14 | 17.14 | 16.66 | 16.9 | 16.9 | -0.12 (-0.71%) | 5,393,308 |
| 13 Feb 2018 | CNY | 16.56 | 17.35 | 16.56 | 17.02 | 17.02 | +0.27 (+1.61%) | 7,080,418 |
| 12 Feb 2018 | CNY | 16.21 | 16.95 | 16.21 | 16.75 | 16.75 | +0.54 (+3.33%) | 7,448,324 |
| 9 Feb 2018 | CNY | 16.41 | 16.42 | 15.4 | 16.21 | 16.21 | -0.52 (-3.11%) | 8,372,583 |
| 8 Feb 2018 | CNY | 16.2 | 16.96 | 16.11 | 16.73 | 16.73 | +0.52 (+3.21%) | 6,879,810 |
| 7 Feb 2018 | CNY | 16.6 | 16.79 | 15.82 | 16.21 | 16.21 | -0.18 (-1.10%) | 7,523,303 |
| 6 Feb 2018 | CNY | 16.6 | 16.6 | 15.77 | 16.39 | 16.39 | -0.35 (-2.09%) | 9,685,024 |
| 5 Feb 2018 | CNY | 17.15 | 17.3 | 16.4 | 16.74 | 16.74 | -0.42 (-2.45%) | 7,791,168 |
| 2 Feb 2018 | CNY | 17.35 | 17.66 | 16.84 | 17.16 | 17.16 | -0.2 (-1.15%) | 5,705,671 |
| 1 Feb 2018 | CNY | 17.58 | 17.88 | 17.32 | 17.36 | 17.36 | -0.26 (-1.48%) | 8,574,097 |
| 31 Jan 2018 | CNY | 18.17 | 18.26 | 17.32 | 17.62 | 17.62 | -0.5 (-2.76%) | 9,891,420 |
| 30 Jan 2018 | CNY | 17.79 | 18.3 | 17.71 | 18.12 | 18.12 | +0.43 (+2.43%) | 4,582,481 |
| 29 Jan 2018 | CNY | 18.13 | 18.37 | 17.55 | 17.69 | 17.69 | -0.42 (-2.32%) | 6,664,047 |
| 26 Jan 2018 | CNY | 18.75 | 18.75 | 18.06 | 18.11 | 18.11 | -0.64 (-3.41%) | 8,484,259 |
| 25 Jan 2018 | CNY | 19.01 | 19.26 | 18.73 | 18.75 | 18.75 | -0.32 (-1.68%) | 6,952,097 |
| 24 Jan 2018 | CNY | 18.83 | 19.16 | 18.26 | 19.07 | 19.07 | +0.15 (+0.79%) | 8,462,766 |
| 23 Jan 2018 | CNY | 18.65 | 19.05 | 18.5 | 18.92 | 18.92 | +0.17 (+0.91%) | 8,771,942 |
| 22 Jan 2018 | CNY | 17.5 | 19.09 | 17.1 | 18.75 | 18.75 | +1.32 (+7.57%) | 13,870,077 |
| 19 Jan 2018 | CNY | 17.48 | 17.6 | 17.38 | 17.43 | 17.43 | -0.17 (-0.97%) | 3,271,307 |
| 18 Jan 2018 | CNY | 17.15 | 17.6 | 17.15 | 17.6 | 17.6 | +0.29 (+1.68%) | 5,874,466 |
| 17 Jan 2018 | CNY | 17.17 | 17.39 | 16.76 | 17.31 | 17.31 | +0.14 (+0.82%) | 8,673,794 |
| 16 Jan 2018 | CNY | 17.25 | 17.5 | 16.88 | 17.17 | 17.17 | -0.19 (-1.09%) | 10,350,167 |
| 15 Jan 2018 | CNY | 18 | 18 | 17.2 | 17.36 | 17.36 | -0.64 (-3.56%) | 9,482,060 |
| 12 Jan 2018 | CNY | 18.23 | 18.23 | 17.75 | 18 | 18 | -0.22 (-1.21%) | 5,881,811 |
