| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 23.3 | 23.54 | 22.92 | 23.08 | 23.08 | -0.72 (-3.03%) | 21,583,654 |
| 12 Mar 2018 | CNY | 23 | 24.22 | 22.5 | 23.8 | 23.8 | +1.78 (+8.08%) | 33,161,548 |
| 9 Mar 2018 | CNY | 21.44 | 22.3 | 21.44 | 22.02 | 22.02 | +0.61 (+2.85%) | 11,847,695 |
| 8 Mar 2018 | CNY | 21.53 | 21.92 | 21.3 | 21.41 | 21.41 | -0.24 (-1.11%) | 9,634,899 |
| 7 Mar 2018 | CNY | 22 | 22.13 | 21.6 | 21.65 | 21.65 | -0.65 (-2.91%) | 10,831,961 |
| 6 Mar 2018 | CNY | 22.05 | 23.35 | 21.8 | 22.3 | 22.3 | +0.79 (+3.67%) | 20,620,289 |
| 5 Mar 2018 | CNY | 21.53 | 21.78 | 21.06 | 21.51 | 21.51 | +0.48 (+2.28%) | 9,971,668 |
| 2 Mar 2018 | CNY | 20.78 | 21.8 | 20.66 | 21.03 | 21.03 | +0.03 (+0.14%) | 14,547,408 |
| 1 Mar 2018 | CNY | 20.3 | 21.19 | 20.15 | 21 | 21 | +0.85 (+4.22%) | 11,469,333 |
| 28 Feb 2018 | CNY | 20.05 | 20.69 | 19.95 | 20.15 | 20.15 | -0.21 (-1.03%) | 6,748,535 |
| 27 Feb 2018 | CNY | 20.05 | 21.2 | 19.86 | 20.36 | 20.36 | +0.36 (+1.80%) | 10,046,521 |
| 26 Feb 2018 | CNY | 19.26 | 20.31 | 19.17 | 20 | 20 | +0.86 (+4.49%) | 7,975,006 |
| 23 Feb 2018 | CNY | 19.31 | 19.39 | 19 | 19.14 | 19.14 | -0.16 (-0.83%) | 2,825,787 |
| 22 Feb 2018 | CNY | 18.88 | 19.33 | 18.75 | 19.3 | 19.3 | +0.67 (+3.60%) | 4,990,381 |
| 14 Feb 2018 | CNY | 18.51 | 18.66 | 18.35 | 18.63 | 18.63 | +0.1 (+0.54%) | 1,966,359 |
| 13 Feb 2018 | CNY | 18.74 | 18.88 | 18.51 | 18.53 | 18.53 | -0.22 (-1.17%) | 3,251,814 |
| 12 Feb 2018 | CNY | 18.23 | 18.85 | 18.12 | 18.75 | 18.75 | +0.69 (+3.82%) | 4,242,961 |
| 9 Feb 2018 | CNY | 18.03 | 18.55 | 17.8 | 18.06 | 18.06 | -0.65 (-3.47%) | 4,867,344 |
| 8 Feb 2018 | CNY | 18.35 | 18.86 | 18.21 | 18.71 | 18.71 | +0.37 (+2.02%) | 3,310,548 |
| 7 Feb 2018 | CNY | 18.52 | 18.85 | 17.8 | 18.34 | 18.34 | +0.3 (+1.66%) | 5,430,949 |
| 6 Feb 2018 | CNY | 19.07 | 19.44 | 17.8 | 18.04 | 18.04 | -1.47 (-7.53%) | 7,386,928 |
| 5 Feb 2018 | CNY | 19.05 | 19.74 | 18.32 | 19.51 | 19.51 | +0.25 (+1.30%) | 4,141,600 |
| 2 Feb 2018 | CNY | 18.9 | 19.74 | 18.8 | 19.26 | 19.26 | +0.19 (+1.00%) | 4,443,640 |
| 1 Feb 2018 | CNY | 20.66 | 20.87 | 18.99 | 19.07 | 19.07 | -1.68 (-8.10%) | 9,195,593 |
| 31 Jan 2018 | CNY | 21.07 | 21.43 | 20.7 | 20.75 | 20.75 | -0.37 (-1.75%) | 7,840,174 |
| 30 Jan 2018 | CNY | 20.7 | 21.47 | 20.55 | 21.12 | 21.12 | +0.38 (+1.83%) | 6,262,086 |
| 29 Jan 2018 | CNY | 21.05 | 21.25 | 20.62 | 20.74 | 20.74 | -0.32 (-1.52%) | 4,588,924 |
| 26 Jan 2018 | CNY | 20.78 | 21.43 | 20.61 | 21.06 | 21.06 | +0.08 (+0.38%) | 5,568,679 |
| 25 Jan 2018 | CNY | 21.24 | 21.6 | 20.95 | 20.98 | 20.98 | -0.41 (-1.92%) | 8,289,420 |
| 24 Jan 2018 | CNY | 20.65 | 21.69 | 20.47 | 21.39 | 21.39 | +0.59 (+2.84%) | 11,956,026 |
