| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 19.2417 | 19.2896 | 19.0019 | 19.0499 | 19.0499 | -0.162 (-0.84%) | 1,378,645 |
| 12 Mar 2018 | CNY | 19.0199 | 19.7452 | 19.0079 | 19.2117 | 19.2117 | +0.078 (+0.41%) | 2,110,606 |
| 9 Mar 2018 | CNY | 18.5284 | 19.2537 | 18.5224 | 19.1338 | 19.1338 | +0.503 (+2.70%) | 1,919,159 |
| 8 Mar 2018 | CNY | 18.0188 | 18.6662 | 17.9289 | 18.6303 | 18.6303 | +0.6 (+3.32%) | 1,986,154 |
| 7 Mar 2018 | CNY | 17.9589 | 18.1507 | 17.815 | 18.0308 | 18.0308 | +0.06 (+0.33%) | 1,260,130 |
| 6 Mar 2018 | CNY | 17.839 | 18.1028 | 17.6292 | 17.9709 | 17.9709 | +0.168 (+0.94%) | 1,635,389 |
| 5 Mar 2018 | CNY | 17.4494 | 17.803 | 17.4074 | 17.803 | 17.803 | +0.408 (+2.34%) | 1,274,811 |
| 2 Mar 2018 | CNY | 17.5693 | 17.7791 | 17.3954 | 17.3954 | 17.3954 | -0.414 (-2.32%) | 964,015 |
| 1 Mar 2018 | CNY | 17.6352 | 17.863 | 17.4194 | 17.809 | 17.809 | +0.282 (+1.61%) | 1,376,810 |
| 28 Feb 2018 | CNY | 17.7071 | 17.7071 | 17.3355 | 17.5273 | 17.5273 | -0.18 (-1.02%) | 874,999 |
| 27 Feb 2018 | CNY | 17.5213 | 17.827 | 17.4554 | 17.7071 | 17.7071 | +0.168 (+0.96%) | 1,209,317 |
| 26 Feb 2018 | CNY | 17.1437 | 17.5813 | 17.1437 | 17.5393 | 17.5393 | +0.587 (+3.47%) | 1,470,736 |
| 23 Feb 2018 | CNY | 16.8619 | 17.0238 | 16.796 | 16.9519 | 16.9519 | +0.084 (+0.50%) | 845,471 |
| 22 Feb 2018 | CNY | 16.6042 | 16.8979 | 16.5442 | 16.8679 | 16.8679 | +0.372 (+2.25%) | 867,825 |
| 14 Feb 2018 | CNY | 16.6521 | 16.7421 | 16.4244 | 16.4963 | 16.4963 | -0.198 (-1.18%) | 757,554 |
| 13 Feb 2018 | CNY | 17.2516 | 17.2516 | 16.6821 | 16.6941 | 16.6941 | -0.354 (-2.07%) | 1,054,002 |
| 12 Feb 2018 | CNY | 16.778 | 17.1437 | 16.6462 | 17.0478 | 17.0478 | +0.426 (+2.56%) | 1,476,262 |
| 9 Feb 2018 | CNY | 16.5383 | 16.9638 | 16.3045 | 16.6222 | 16.6222 | -0.324 (-1.91%) | 943,898 |
| 8 Feb 2018 | CNY | 16.6222 | 17.2456 | 16.4543 | 16.9459 | 16.9459 | +0.539 (+3.29%) | 1,239,512 |
| 7 Feb 2018 | CNY | 16.5502 | 16.9519 | 15.9328 | 16.4064 | 16.4064 | +0.402 (+2.51%) | 1,352,249 |
| 6 Feb 2018 | CNY | 17.3655 | 17.4494 | 15.9029 | 16.0048 | 16.0048 | -1.54 (-8.78%) | 1,206,981 |
| 5 Feb 2018 | CNY | 17.5333 | 17.893 | 17.4734 | 17.5453 | 17.5453 | -0.366 (-2.04%) | 745,392 |
| 2 Feb 2018 | CNY | 18.0548 | 18.3845 | 17.7551 | 17.9109 | 17.9109 | -0.426 (-2.32%) | 949,403 |
| 1 Feb 2018 | CNY | 19.0139 | 19.1578 | 18.0668 | 18.3365 | 18.3365 | -0.594 (-3.14%) | 1,242,348 |
| 31 Jan 2018 | CNY | 20.6324 | 20.6383 | 18.882 | 18.93 | 18.93 | -1.876 (-9.02%) | 2,600,641 |
| 30 Jan 2018 | CNY | 20.9201 | 20.9441 | 20.6264 | 20.8062 | 20.8062 | -0.078 (-0.37%) | 780,409 |
| 29 Jan 2018 | CNY | 21.5615 | 21.8012 | 20.7403 | 20.8841 | 20.8841 | -0.683 (-3.17%) | 1,501,762 |
| 26 Jan 2018 | CNY | 21.0999 | 21.6694 | 21.0999 | 21.5675 | 21.5675 | +0.336 (+1.58%) | 1,364,798 |
| 25 Jan 2018 | CNY | 21.5495 | 21.8912 | 21.2198 | 21.2318 | 21.2318 | -0.252 (-1.17%) | 1,541,967 |
| 24 Jan 2018 | CNY | 21.2018 | 21.5015 | 20.998 | 21.4835 | 21.4835 | +0.222 (+1.04%) | 1,590,012 |
