| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 22.6154 | 23.0769 | 22.4 | 22.9385 | 22.9385 | +0.315 (+1.39%) | 2,633,407 |
| 2 Mar 2018 | CNY | 22.5616 | 23.2769 | 22.5616 | 22.6231 | 22.6231 | -0.939 (-3.98%) | 3,842,951 |
| 1 Mar 2018 | CNY | 22.6616 | 24.0385 | 22.3616 | 23.5616 | 23.5616 | +0.515 (+2.24%) | 6,604,252 |
| 28 Feb 2018 | CNY | 21.5385 | 24.1769 | 20.9769 | 23.0462 | 23.0462 | +1.069 (+4.87%) | 6,242,756 |
| 27 Feb 2018 | CNY | 21.9231 | 22.3 | 21.4231 | 21.9769 | 21.9769 | +0.3 (+1.38%) | 3,690,797 |
| 26 Feb 2018 | CNY | 21.5616 | 22.0462 | 21.3693 | 21.6769 | 21.6769 | +0.769 (+3.68%) | 3,707,467 |
| 23 Feb 2018 | CNY | 20.5616 | 20.9231 | 20.4231 | 20.9077 | 20.9077 | +0.338 (+1.65%) | 2,340,783 |
| 22 Feb 2018 | CNY | 20.3846 | 20.7769 | 20.2308 | 20.5693 | 20.5693 | +0.454 (+2.26%) | 1,963,627 |
| 14 Feb 2018 | CNY | 20.1154 | 20.9385 | 20 | 20.1154 | 20.1154 | -0.654 (-3.15%) | 2,375,098 |
| 13 Feb 2018 | CNY | 21.8231 | 21.8231 | 20.7693 | 20.7693 | 20.7693 | -0.631 (-2.95%) | 3,822,104 |
| 12 Feb 2018 | CNY | 19.9616 | 21.4 | 19.7385 | 21.4 | 21.4 | +1.946 (+10.00%) | 3,623,353 |
| 9 Feb 2018 | CNY | 20.3769 | 20.5385 | 19.1385 | 19.4539 | 19.4539 | -1.446 (-6.92%) | 2,946,116 |
| 8 Feb 2018 | CNY | 20.7693 | 21.4308 | 20.5077 | 20.9 | 20.9 | -0.131 (-0.62%) | 2,756,623 |
| 7 Feb 2018 | CNY | 21.4616 | 21.5231 | 19.6385 | 21.0308 | 21.0308 | +0.223 (+1.07%) | 3,793,419 |
| 6 Feb 2018 | CNY | 21.9154 | 22.3077 | 20.8077 | 20.8077 | 20.8077 | -2.315 (-10.01%) | 3,818,156 |
| 5 Feb 2018 | CNY | 23.2693 | 25.2846 | 22.3154 | 23.1231 | 23.1231 | -1.377 (-5.62%) | 4,116,000 |
| 2 Feb 2018 | CNY | 24.6462 | 25.6846 | 23.9077 | 24.5 | 24.5 | -0.862 (-3.40%) | 4,233,806 |
| 1 Feb 2018 | CNY | 23.8539 | 25.6154 | 22.3154 | 25.3616 | 25.3616 | +0.892 (+3.65%) | 6,046,912 |
| 31 Jan 2018 | CNY | 26.1539 | 26.2616 | 24.3077 | 24.4693 | 24.4693 | -2.531 (-9.37%) | 5,577,896 |
| 30 Jan 2018 | CNY | 26.6077 | 27.6693 | 26.4693 | 27 | 27 | +0.085 (+0.31%) | 6,297,056 |
| 29 Jan 2018 | CNY | 25.4616 | 27.1308 | 25.4616 | 26.9154 | 26.9154 | +1.246 (+4.85%) | 5,680,189 |
| 26 Jan 2018 | CNY | 25.9769 | 26.9154 | 25.5385 | 25.6693 | 25.6693 | -0.738 (-2.80%) | 4,622,817 |
| 25 Jan 2018 | CNY | 25.8462 | 27.2923 | 25.4769 | 26.4077 | 26.4077 | +0.354 (+1.36%) | 5,956,546 |
| 24 Jan 2018 | CNY | 25.8385 | 26.4846 | 25.6693 | 26.0539 | 26.0539 | +0.108 (+0.42%) | 5,126,942 |
| 23 Jan 2018 | CNY | 25.6923 | 26.1308 | 25.0154 | 25.9462 | 25.9462 | +0.346 (+1.35%) | 5,429,729 |
| 22 Jan 2018 | CNY | 27.5385 | 27.5769 | 25.6 | 25.6 | 25.6 | -2.846 (-10.01%) | 7,751,037 |
| 19 Jan 2018 | CNY | 28.8462 | 30.3693 | 27.7693 | 28.4462 | 28.4462 | -1.631 (-5.42%) | 9,559,176 |
| 18 Jan 2018 | CNY | 28.9 | 32.0616 | 28.4616 | 30.077 | 30.077 | -1 (-3.22%) | 10,950,719 |
| 17 Jan 2018 | CNY | 31.2846 | 34.3846 | 30.1154 | 31.077 | 31.077 | -0.454 (-1.44%) | 14,495,468 |
| 16 Jan 2018 | CNY | 28.8462 | 32.2 | 28.2 | 31.5308 | 31.5308 | +0.2 (+0.64%) | 12,868,005 |
