| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 19.5 | 19.75 | 19.48 | 19.61 | 19.61 | +0.02 (+0.10%) | 1,763,788 |
| 2 Mar 2018 | CNY | 19.7 | 20.18 | 19.2 | 19.59 | 19.59 | -0.71 (-3.50%) | 4,033,750 |
| 1 Mar 2018 | CNY | 19.57 | 20.48 | 19.57 | 20.3 | 20.3 | -1.44 (-6.62%) | 5,726,934 |
| 14 Sep 2017 | CNY | 21.61 | 21.8 | 21.38 | 21.74 | 21.74 | +0.05 (+0.23%) | 1,597,847 |
| 13 Sep 2017 | CNY | 21.47 | 21.79 | 21.36 | 21.69 | 21.69 | +0.18 (+0.84%) | 945,679 |
| 12 Sep 2017 | CNY | 22.08 | 22.19 | 21.48 | 21.51 | 21.51 | -0.57 (-2.58%) | 2,471,215 |
| 11 Sep 2017 | CNY | 21.47 | 22.16 | 21.36 | 22.08 | 22.08 | +0.6 (+2.79%) | 2,221,981 |
| 8 Sep 2017 | CNY | 21.53 | 21.78 | 21.34 | 21.48 | 21.48 | -0.13 (-0.60%) | 1,716,159 |
| 7 Sep 2017 | CNY | 21.41 | 21.99 | 21.41 | 21.61 | 21.61 | +0.19 (+0.89%) | 2,520,800 |
| 6 Sep 2017 | CNY | 21.55 | 21.62 | 21.23 | 21.42 | 21.42 | -0.31 (-1.43%) | 1,721,283 |
| 5 Sep 2017 | CNY | 21.56 | 21.78 | 21.43 | 21.73 | 21.73 | +0.21 (+0.98%) | 1,371,537 |
| 4 Sep 2017 | CNY | 21.7 | 21.87 | 21.41 | 21.52 | 21.52 | -0.17 (-0.78%) | 1,894,578 |
| 1 Sep 2017 | CNY | 21.85 | 22.06 | 21.53 | 21.69 | 21.69 | -0.1 (-0.46%) | 1,924,235 |
| 31 Aug 2017 | CNY | 21.3 | 21.89 | 21.3 | 21.79 | 21.79 | +0.49 (+2.30%) | 2,333,168 |
| 30 Aug 2017 | CNY | 21.51 | 21.73 | 21.26 | 21.3 | 21.3 | -0.36 (-1.66%) | 2,175,792 |
| 29 Aug 2017 | CNY | 21.49 | 22.2 | 21.31 | 21.66 | 21.66 | +0.19 (+0.88%) | 3,806,000 |
| 28 Aug 2017 | CNY | 21.33 | 21.74 | 21.02 | 21.47 | 21.47 | +0.3 (+1.42%) | 3,426,434 |
| 25 Aug 2017 | CNY | 20.3 | 21.21 | 20.3 | 21.17 | 21.17 | +0.77 (+3.77%) | 3,320,512 |
| 24 Aug 2017 | CNY | 20.33 | 20.73 | 20.22 | 20.4 | 20.4 | -0.05 (-0.24%) | 1,657,473 |
| 23 Aug 2017 | CNY | 20.38 | 20.64 | 20.2 | 20.45 | 20.45 | +0.11 (+0.54%) | 1,539,714 |
| 22 Aug 2017 | CNY | 20.65 | 20.69 | 20.32 | 20.34 | 20.34 | -0.4 (-1.93%) | 1,799,903 |
| 21 Aug 2017 | CNY | 20.25 | 20.78 | 20.25 | 20.74 | 20.74 | +0.36 (+1.77%) | 1,660,467 |
| 18 Aug 2017 | CNY | 20.2 | 20.49 | 20.18 | 20.38 | 20.38 | -0.16 (-0.78%) | 1,133,603 |
| 17 Aug 2017 | CNY | 20.5 | 20.68 | 20.28 | 20.54 | 20.54 | +0.03 (+0.15%) | 1,623,093 |
| 16 Aug 2017 | CNY | 20.2 | 20.58 | 20.01 | 20.51 | 20.51 | +0.45 (+2.24%) | 1,825,536 |
| 15 Aug 2017 | CNY | 20.01 | 20.17 | 19.87 | 20.06 | 20.06 | +0.16 (+0.80%) | 1,108,471 |
| 14 Aug 2017 | CNY | 19.43 | 19.96 | 19.43 | 19.9 | 19.9 | +0.5 (+2.58%) | 1,001,366 |
| 11 Aug 2017 | CNY | 19.5 | 19.82 | 19.35 | 19.4 | 19.4 | -0.16 (-0.82%) | 1,162,900 |
| 10 Aug 2017 | CNY | 20.02 | 20.2 | 19.56 | 19.56 | 19.56 | -0.55 (-2.73%) | 1,350,524 |
| 9 Aug 2017 | CNY | 20.15 | 20.29 | 20.03 | 20.11 | 20.11 | -0.13 (-0.64%) | 870,412 |
