| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 20.92 | 21.6467 | 20.7 | 21.48 | 21.48 | +0.227 (+1.07%) | 5,836,758 |
| 9 Mar 2018 | CNY | 20.7333 | 21.3133 | 20.4667 | 21.2533 | 21.2533 | -0.22 (-1.02%) | 7,114,942 |
| 8 Mar 2018 | CNY | 20.7867 | 22.22 | 20.12 | 21.4733 | 21.4733 | +0.767 (+3.70%) | 10,025,706 |
| 7 Mar 2018 | CNY | 19.7 | 20.7067 | 19.6667 | 20.7067 | 20.7067 | +1.88 (+9.99%) | 5,038,264 |
| 6 Mar 2018 | CNY | 18.6467 | 19.0667 | 18.6 | 18.8267 | 18.8267 | +0.18 (+0.97%) | 1,588,245 |
| 5 Mar 2018 | CNY | 18.4067 | 18.74 | 18.4 | 18.6467 | 18.6467 | +0.173 (+0.94%) | 1,024,347 |
| 2 Mar 2018 | CNY | 18.44 | 18.7 | 18.3333 | 18.4733 | 18.4733 | -0.22 (-1.18%) | 1,091,808 |
| 1 Mar 2018 | CNY | 18.0667 | 19.1533 | 18.0133 | 18.6933 | 18.6933 | +0.613 (+3.39%) | 1,927,855 |
| 28 Feb 2018 | CNY | 18.1467 | 18.32 | 18 | 18.08 | 18.08 | -0.247 (-1.35%) | 1,129,552 |
| 27 Feb 2018 | CNY | 18.18 | 18.6133 | 18.0067 | 18.3267 | 18.3267 | 0.0 (0.0%) | 1,578,327 |
| 26 Feb 2018 | CNY | 18.1 | 18.58 | 18.1 | 18.3267 | 18.3267 | +0.587 (+3.31%) | 2,110,218 |
| 23 Feb 2018 | CNY | 17.5067 | 17.7733 | 17.36 | 17.74 | 17.74 | +0.3 (+1.72%) | 900,346 |
| 22 Feb 2018 | CNY | 17.5067 | 17.5067 | 17.2533 | 17.44 | 17.44 | +0.26 (+1.51%) | 623,992 |
| 14 Feb 2018 | CNY | 17.3867 | 17.3867 | 17.1533 | 17.18 | 17.18 | -0.087 (-0.50%) | 374,100 |
| 13 Feb 2018 | CNY | 17.3933 | 17.5333 | 17.2 | 17.2667 | 17.2667 | -0.127 (-0.73%) | 637,677 |
| 12 Feb 2018 | CNY | 17.0733 | 17.4933 | 16.94 | 17.3933 | 17.3933 | +0.573 (+3.41%) | 901,071 |
| 9 Feb 2018 | CNY | 17 | 17.18 | 16.6067 | 16.82 | 16.82 | -0.62 (-3.56%) | 990,964 |
| 8 Feb 2018 | CNY | 17 | 17.66 | 16.9067 | 17.44 | 17.44 | +0.44 (+2.59%) | 1,026,315 |
| 7 Feb 2018 | CNY | 17.2533 | 17.4267 | 16.42 | 17 | 17 | +0.307 (+1.84%) | 1,098,943 |
| 6 Feb 2018 | CNY | 18.3133 | 18.3133 | 16.6867 | 16.6933 | 16.6933 | -1.707 (-9.28%) | 1,233,900 |
| 5 Feb 2018 | CNY | 18.32 | 18.5667 | 18 | 18.4 | 18.4 | -0.18 (-0.97%) | 504,300 |
| 2 Feb 2018 | CNY | 18.4267 | 19.0933 | 18 | 18.58 | 18.58 | +0.04 (+0.22%) | 884,079 |
| 1 Feb 2018 | CNY | 19.3333 | 19.6133 | 18.5067 | 18.54 | 18.54 | -0.733 (-3.80%) | 1,480,095 |
| 31 Jan 2018 | CNY | 20.0667 | 20.0667 | 19.2467 | 19.2733 | 19.2733 | -0.66 (-3.31%) | 1,770,300 |
| 30 Jan 2018 | CNY | 20.3333 | 20.38 | 19.9133 | 19.9333 | 19.9333 | -0.353 (-1.74%) | 1,224,429 |
| 29 Jan 2018 | CNY | 21.0733 | 21.28 | 20.2733 | 20.2867 | 20.2867 | -0.767 (-3.64%) | 1,941,624 |
| 26 Jan 2018 | CNY | 21.3533 | 21.5333 | 21.0067 | 21.0533 | 21.0533 | -0.613 (-2.83%) | 2,289,933 |
| 25 Jan 2018 | CNY | 21.4733 | 22.3467 | 21.4733 | 21.6667 | 21.6667 | +0.32 (+1.50%) | 4,210,074 |
| 24 Jan 2018 | CNY | 21.0133 | 21.4467 | 20.76 | 21.3467 | 21.3467 | +0.213 (+1.01%) | 2,386,030 |
| 23 Jan 2018 | CNY | 20.7733 | 21.5933 | 20.76 | 21.1333 | 21.1333 | +0.087 (+0.41%) | 1,919,829 |
