| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 24.14 | 24.76 | 23.7 | 24.44 | 24.44 | +0.13 (+0.53%) | 11,724,861 |
| 12 Mar 2018 | CNY | 24.19 | 24.85 | 23.98 | 24.31 | 24.31 | +0.33 (+1.38%) | 13,940,333 |
| 9 Mar 2018 | CNY | 22.83 | 24.1 | 22.83 | 23.98 | 23.98 | +1.08 (+4.72%) | 18,694,853 |
| 8 Mar 2018 | CNY | 22.68 | 23.15 | 22.65 | 22.9 | 22.9 | +0.12 (+0.53%) | 7,017,135 |
| 7 Mar 2018 | CNY | 22.9 | 23.03 | 22.66 | 22.78 | 22.78 | -0.1 (-0.44%) | 5,200,658 |
| 6 Mar 2018 | CNY | 22.93 | 23.18 | 22.72 | 22.88 | 22.88 | -0.16 (-0.69%) | 7,472,175 |
| 5 Mar 2018 | CNY | 23 | 23.2 | 22.6 | 23.04 | 23.04 | +0.14 (+0.61%) | 6,963,663 |
| 2 Mar 2018 | CNY | 22.78 | 23.2 | 22.67 | 22.9 | 22.9 | -0.19 (-0.82%) | 10,482,526 |
| 1 Mar 2018 | CNY | 23.23 | 23.4 | 22.82 | 23.09 | 23.09 | -0.02 (-0.09%) | 11,489,657 |
| 28 Feb 2018 | CNY | 22.3 | 23.4 | 22.3 | 23.11 | 23.11 | +0.7 (+3.12%) | 19,723,415 |
| 27 Feb 2018 | CNY | 22.75 | 23.15 | 22.41 | 22.41 | 22.41 | -0.34 (-1.49%) | 15,243,498 |
| 26 Feb 2018 | CNY | 21.73 | 22.83 | 21.39 | 22.75 | 22.75 | +1.25 (+5.81%) | 21,164,561 |
| 23 Feb 2018 | CNY | 21.91 | 22.09 | 21.16 | 21.5 | 21.5 | -0.47 (-2.14%) | 9,005,575 |
| 22 Feb 2018 | CNY | 21.87 | 22.18 | 21.52 | 21.97 | 21.97 | +0.15 (+0.69%) | 8,955,362 |
| 14 Feb 2018 | CNY | 21.35 | 21.88 | 21.17 | 21.82 | 21.82 | +0.45 (+2.11%) | 7,972,474 |
| 13 Feb 2018 | CNY | 21.16 | 21.9 | 21.16 | 21.37 | 21.37 | +0.28 (+1.33%) | 11,129,028 |
| 12 Feb 2018 | CNY | 20 | 21.09 | 19.9 | 21.09 | 21.09 | +1.17 (+5.87%) | 11,849,436 |
| 9 Feb 2018 | CNY | 20.14 | 20.48 | 19.58 | 19.92 | 19.92 | -0.56 (-2.73%) | 15,233,752 |
| 8 Feb 2018 | CNY | 19.36 | 20.6 | 19.3 | 20.48 | 20.48 | +1.03 (+5.30%) | 16,131,545 |
| 7 Feb 2018 | CNY | 19.17 | 19.53 | 18.25 | 19.45 | 19.45 | +0.59 (+3.13%) | 14,626,667 |
| 6 Feb 2018 | CNY | 19.58 | 20 | 18.8 | 18.86 | 18.86 | -1.07 (-5.37%) | 12,854,498 |
| 5 Feb 2018 | CNY | 19.8 | 20.35 | 19.5 | 19.93 | 19.93 | -0.17 (-0.85%) | 8,440,023 |
| 2 Feb 2018 | CNY | 19.93 | 20.64 | 19.93 | 20.1 | 20.1 | -0.14 (-0.69%) | 7,840,941 |
| 1 Feb 2018 | CNY | 20.47 | 21.12 | 20 | 20.24 | 20.24 | -0.26 (-1.27%) | 8,255,377 |
| 31 Jan 2018 | CNY | 20.97 | 21.2 | 20.5 | 20.5 | 20.5 | -0.46 (-2.19%) | 4,954,543 |
| 30 Jan 2018 | CNY | 21.18 | 21.35 | 20.88 | 20.96 | 20.96 | -0.16 (-0.76%) | 7,290,964 |
| 29 Jan 2018 | CNY | 20.7 | 21.52 | 20.7 | 21.12 | 21.12 | +0.61 (+2.97%) | 19,055,305 |
| 26 Jan 2018 | CNY | 20.52 | 20.82 | 20.3 | 20.51 | 20.51 | 0.0 (0.0%) | 6,913,648 |
| 25 Jan 2018 | CNY | 20.12 | 20.95 | 20.12 | 20.51 | 20.51 | +0.19 (+0.94%) | 11,496,463 |
| 24 Jan 2018 | CNY | 20.28 | 20.52 | 19.77 | 20.32 | 20.32 | +0.01 (+0.05%) | 12,723,187 |
