| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 22.3 | 22.69 | 22.21 | 22.64 | 22.64 | +0.38 (+1.71%) | 2,340,412 |
| 7 Mar 2018 | CNY | 22.6 | 22.6 | 22.22 | 22.26 | 22.26 | -0.19 (-0.85%) | 1,838,840 |
| 6 Mar 2018 | CNY | 22.72 | 22.84 | 22.3 | 22.45 | 22.45 | -0.25 (-1.10%) | 3,447,300 |
| 5 Mar 2018 | CNY | 21.3 | 22.7 | 21.1 | 22.7 | 22.7 | +1.36 (+6.37%) | 3,209,804 |
| 2 Mar 2018 | CNY | 21.52 | 21.96 | 21.33 | 21.34 | 21.34 | -0.56 (-2.56%) | 1,808,900 |
| 1 Mar 2018 | CNY | 21.4 | 22.05 | 21.12 | 21.9 | 21.9 | +0.25 (+1.15%) | 3,115,160 |
| 28 Feb 2018 | CNY | 21.23 | 21.7 | 21 | 21.65 | 21.65 | +0.18 (+0.84%) | 2,230,966 |
| 27 Feb 2018 | CNY | 21.68 | 21.75 | 21.24 | 21.47 | 21.47 | -0.22 (-1.01%) | 2,248,970 |
| 26 Feb 2018 | CNY | 20.76 | 21.9 | 20.55 | 21.69 | 21.69 | +1.21 (+5.91%) | 2,674,800 |
| 23 Feb 2018 | CNY | 20.29 | 20.53 | 20.12 | 20.48 | 20.48 | +0.16 (+0.79%) | 1,161,900 |
| 22 Feb 2018 | CNY | 20.1 | 20.48 | 19.9 | 20.32 | 20.32 | +0.37 (+1.85%) | 1,464,700 |
| 14 Feb 2018 | CNY | 19.9 | 20.24 | 19.71 | 19.95 | 19.95 | -0.16 (-0.80%) | 1,358,870 |
| 13 Feb 2018 | CNY | 20.1 | 20.64 | 19.98 | 20.11 | 20.11 | +0.18 (+0.90%) | 2,308,500 |
| 12 Feb 2018 | CNY | 19.23 | 20.2 | 19.23 | 19.93 | 19.93 | +0.9 (+4.73%) | 2,015,800 |
| 9 Feb 2018 | CNY | 19.35 | 19.78 | 18.5 | 19.03 | 19.03 | -0.82 (-4.13%) | 1,979,000 |
| 8 Feb 2018 | CNY | 18.93 | 19.87 | 18.8 | 19.85 | 19.85 | +0.85 (+4.47%) | 2,429,022 |
| 7 Feb 2018 | CNY | 19.53 | 19.65 | 18.38 | 19 | 19 | -0.02 (-0.11%) | 2,303,722 |
| 6 Feb 2018 | CNY | 20.69 | 20.69 | 19.02 | 19.02 | 19.02 | -2.11 (-9.99%) | 2,999,900 |
| 5 Feb 2018 | CNY | 21.4 | 21.4 | 20.8 | 21.13 | 21.13 | -0.46 (-2.13%) | 1,649,320 |
| 2 Feb 2018 | CNY | 22.18 | 22.55 | 21.21 | 21.59 | 21.59 | -0.9 (-4.00%) | 2,067,204 |
| 1 Feb 2018 | CNY | 24 | 24.09 | 22.35 | 22.49 | 22.49 | -1.42 (-5.94%) | 2,290,100 |
| 31 Jan 2018 | CNY | 24.82 | 25.02 | 23.88 | 23.91 | 23.91 | -1.1 (-4.40%) | 2,113,400 |
| 30 Jan 2018 | CNY | 24.97 | 25.18 | 24.75 | 25.01 | 25.01 | +0.14 (+0.56%) | 1,057,670 |
| 29 Jan 2018 | CNY | 25.37 | 25.39 | 24.51 | 24.87 | 24.87 | -0.38 (-1.50%) | 1,577,120 |
| 26 Jan 2018 | CNY | 25.52 | 25.8 | 25.15 | 25.25 | 25.25 | -0.3 (-1.17%) | 1,860,600 |
| 25 Jan 2018 | CNY | 26 | 26.38 | 25.55 | 25.55 | 25.55 | -0.45 (-1.73%) | 2,329,600 |
| 24 Jan 2018 | CNY | 25.96 | 26.2 | 25.15 | 26 | 26 | -0.31 (-1.18%) | 3,345,386 |
| 23 Jan 2018 | CNY | 25.5 | 27.5 | 25.47 | 26.31 | 26.31 | +0.75 (+2.93%) | 4,217,520 |
| 22 Jan 2018 | CNY | 25.4 | 25.99 | 24.95 | 25.56 | 25.56 | -0.24 (-0.93%) | 2,486,400 |
| 19 Jan 2018 | CNY | 26.11 | 26.37 | 25.5 | 25.8 | 25.8 | -0.43 (-1.64%) | 3,237,106 |
