| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 20.5313 | 20.8125 | 20.2813 | 20.6875 | 20.6875 | +0.269 (+1.32%) | 4,533,777 |
| 9 Mar 2018 | CNY | 20.125 | 20.5 | 20.0063 | 20.4188 | 20.4188 | +0.263 (+1.30%) | 3,645,760 |
| 8 Mar 2018 | CNY | 20.4688 | 20.5 | 20.0125 | 20.1563 | 20.1563 | -0.3 (-1.47%) | 3,506,480 |
| 7 Mar 2018 | CNY | 19.725 | 20.5 | 19.6313 | 20.4563 | 20.4563 | +0.875 (+4.47%) | 5,880,032 |
| 6 Mar 2018 | CNY | 19.4563 | 19.8625 | 19.3375 | 19.5813 | 19.5813 | +0.081 (+0.42%) | 3,094,784 |
| 5 Mar 2018 | CNY | 19.5438 | 19.55 | 19.2188 | 19.5 | 19.5 | +0.006 (+0.03%) | 2,293,184 |
| 2 Mar 2018 | CNY | 19.4125 | 19.7375 | 19.3438 | 19.4938 | 19.4938 | +0.075 (+0.39%) | 2,317,840 |
| 1 Mar 2018 | CNY | 19.2688 | 19.5875 | 19.1 | 19.4188 | 19.4188 | +0.15 (+0.78%) | 2,514,315 |
| 28 Feb 2018 | CNY | 19.2125 | 19.675 | 19.0688 | 19.2688 | 19.2688 | -0.025 (-0.13%) | 2,598,235 |
| 27 Feb 2018 | CNY | 19.3313 | 19.6875 | 19.1938 | 19.2938 | 19.2938 | -0.194 (-0.99%) | 3,564,480 |
| 26 Feb 2018 | CNY | 18.925 | 19.8125 | 18.925 | 19.4875 | 19.4875 | +0.925 (+4.98%) | 4,299,360 |
| 23 Feb 2018 | CNY | 18.05 | 18.5625 | 17.9125 | 18.5625 | 18.5625 | +0.512 (+2.84%) | 2,181,600 |
| 22 Feb 2018 | CNY | 18.125 | 18.3438 | 17.9188 | 18.05 | 18.05 | +0.212 (+1.19%) | 1,507,680 |
| 14 Feb 2018 | CNY | 18.1125 | 18.125 | 17.625 | 17.8375 | 17.8375 | +0.025 (+0.14%) | 1,262,080 |
| 13 Feb 2018 | CNY | 18.1313 | 18.3125 | 17.675 | 17.8125 | 17.8125 | -0.056 (-0.32%) | 2,055,840 |
| 12 Feb 2018 | CNY | 17.2313 | 18.0875 | 17.2 | 17.8688 | 17.8688 | +0.894 (+5.27%) | 2,841,243 |
| 9 Feb 2018 | CNY | 16.25 | 17.6563 | 16.25 | 16.975 | 16.975 | +0.019 (+0.11%) | 2,967,520 |
| 8 Feb 2018 | CNY | 16.6875 | 17.0563 | 16.6125 | 16.9563 | 16.9563 | +0.338 (+2.03%) | 1,432,803 |
| 7 Feb 2018 | CNY | 16.875 | 17.0938 | 16.125 | 16.6188 | 16.6188 | +0.3 (+1.84%) | 2,329,492 |
| 6 Feb 2018 | CNY | 17.1875 | 17.4188 | 15.9875 | 16.3188 | 16.3188 | -1.369 (-7.74%) | 2,567,406 |
| 5 Feb 2018 | CNY | 17.875 | 17.9625 | 17.675 | 17.6875 | 17.6875 | -0.087 (-0.49%) | 2,118,400 |
| 2 Feb 2018 | CNY | 17.4938 | 17.9875 | 16.875 | 17.775 | 17.775 | +0.275 (+1.57%) | 2,050,880 |
| 1 Feb 2018 | CNY | 18.3625 | 18.55 | 17.425 | 17.5 | 17.5 | -0.925 (-5.02%) | 2,839,360 |
| 31 Jan 2018 | CNY | 19.2813 | 19.2813 | 18.2375 | 18.425 | 18.425 | -0.95 (-4.90%) | 2,922,419 |
| 30 Jan 2018 | CNY | 19.5313 | 19.6563 | 19.3313 | 19.375 | 19.375 | -0.106 (-0.55%) | 1,327,520 |
| 29 Jan 2018 | CNY | 20.1 | 20.225 | 19.4 | 19.4813 | 19.4813 | -0.637 (-3.17%) | 2,350,320 |
| 26 Jan 2018 | CNY | 20.2438 | 20.525 | 20.0125 | 20.1188 | 20.1188 | +0.119 (+0.59%) | 2,432,688 |
| 25 Jan 2018 | CNY | 19.875 | 20.25 | 19.875 | 20 | 20 | 0.0 (0.0%) | 2,798,179 |
| 24 Jan 2018 | CNY | 19.6813 | 20.1 | 19.4875 | 20 | 20 | +0.069 (+0.34%) | 2,170,465 |
| 23 Jan 2018 | CNY | 20 | 20.2813 | 19.875 | 19.9313 | 19.9313 | -0.044 (-0.22%) | 1,973,638 |
