| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 20 | 20.785 | 19.94 | 20.745 | 20.745 | +0.795 (+3.98%) | 19,014,806 |
| 2 Mar 2018 | CNY | 20 | 20.195 | 19.65 | 19.95 | 19.95 | -0.18 (-0.89%) | 5,829,644 |
| 1 Mar 2018 | CNY | 19.9 | 20.39 | 19.855 | 20.13 | 20.13 | +0.115 (+0.57%) | 8,000,738 |
| 28 Feb 2018 | CNY | 19.9 | 20.25 | 19.8 | 20.015 | 20.015 | -0.105 (-0.52%) | 6,845,772 |
| 27 Feb 2018 | CNY | 20.5 | 20.69 | 19.94 | 20.12 | 20.12 | -0.18 (-0.89%) | 9,489,326 |
| 26 Feb 2018 | CNY | 19.415 | 20.3 | 19.365 | 20.3 | 20.3 | +0.915 (+4.72%) | 10,583,678 |
| 23 Feb 2018 | CNY | 19.39 | 19.885 | 19 | 19.385 | 19.385 | -0.015 (-0.08%) | 5,680,314 |
| 22 Feb 2018 | CNY | 19.1 | 19.43 | 18.61 | 19.4 | 19.4 | +0.35 (+1.84%) | 3,994,652 |
| 14 Feb 2018 | CNY | 19.125 | 19.225 | 17.9 | 19.05 | 19.05 | -0.14 (-0.73%) | 6,685,406 |
| 13 Feb 2018 | CNY | 19.285 | 19.735 | 18.98 | 19.19 | 19.19 | -0.11 (-0.57%) | 4,670,358 |
| 12 Feb 2018 | CNY | 18.6 | 19.5 | 18.41 | 19.3 | 19.3 | +1.03 (+5.64%) | 4,639,588 |
| 9 Feb 2018 | CNY | 18.4 | 18.88 | 17.85 | 18.27 | 18.27 | -0.92 (-4.79%) | 3,093,810 |
| 8 Feb 2018 | CNY | 19.15 | 19.3 | 18.805 | 19.19 | 19.19 | +0.07 (+0.37%) | 5,186,216 |
| 7 Feb 2018 | CNY | 19.845 | 19.845 | 18.26 | 19.12 | 19.12 | -0.255 (-1.32%) | 3,291,150 |
| 6 Feb 2018 | CNY | 19.41 | 19.96 | 19.005 | 19.375 | 19.375 | -0.625 (-3.13%) | 3,187,134 |
| 5 Feb 2018 | CNY | 20.705 | 20.72 | 19.95 | 20 | 20 | -0.92 (-4.40%) | 2,641,700 |
| 2 Feb 2018 | CNY | 20.655 | 21.25 | 19.885 | 20.92 | 20.92 | +0.12 (+0.58%) | 3,143,882 |
| 1 Feb 2018 | CNY | 22.4 | 22.75 | 20.765 | 20.8 | 20.8 | -1.55 (-6.94%) | 3,591,768 |
| 31 Jan 2018 | CNY | 23.2 | 23.32 | 22.09 | 22.35 | 22.35 | -0.975 (-4.18%) | 3,482,830 |
| 30 Jan 2018 | CNY | 23.56 | 23.915 | 23.305 | 23.325 | 23.325 | -0.725 (-3.01%) | 2,491,600 |
| 29 Jan 2018 | CNY | 25.385 | 25.385 | 23.26 | 24.05 | 24.05 | -1.525 (-5.96%) | 8,505,444 |
| 26 Jan 2018 | CNY | 24.75 | 25.875 | 24.505 | 25.575 | 25.575 | +0.235 (+0.93%) | 10,410,964 |
| 25 Jan 2018 | CNY | 24.6 | 26.95 | 24.495 | 25.34 | 25.34 | -1.36 (-5.09%) | 16,284,440 |
| 24 Jan 2018 | CNY | 27.805 | 27.805 | 26.5 | 26.7 | 26.7 | +1.425 (+5.64%) | 10,193,966 |
| 23 Jan 2018 | CNY | 24.99 | 25.88 | 24.95 | 25.275 | 25.275 | 0.0 (0.0%) | 2,257,600 |
| 22 Jan 2018 | CNY | 24.15 | 25.31 | 23.8 | 25.275 | 25.275 | +0.885 (+3.63%) | 3,536,978 |
| 19 Jan 2018 | CNY | 24.7 | 24.725 | 24.01 | 24.39 | 24.39 | -0.205 (-0.83%) | 3,448,400 |
| 18 Jan 2018 | CNY | 24.19 | 24.7 | 24 | 24.595 | 24.595 | +0.45 (+1.86%) | 5,089,352 |
| 17 Jan 2018 | CNY | 23.9 | 24.365 | 23.45 | 24.145 | 24.145 | +0.17 (+0.71%) | 4,638,838 |
| 16 Jan 2018 | CNY | 23.175 | 24.225 | 23.175 | 23.975 | 23.975 | +0.53 (+2.26%) | 6,967,636 |
