| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 21.6701 | 22.2326 | 21.6701 | 22.2222 | 22.2222 | +0.476 (+2.19%) | 2,223,072 |
| 8 Mar 2018 | CNY | 22.1181 | 22.1181 | 21.5278 | 21.7465 | 21.7465 | -0.344 (-1.56%) | 1,970,720 |
| 7 Mar 2018 | CNY | 22.5729 | 22.7014 | 22.0069 | 22.0903 | 22.0903 | -0.41 (-1.82%) | 1,711,756 |
| 6 Mar 2018 | CNY | 22.6389 | 22.8299 | 22.3993 | 22.5 | 22.5 | -0.382 (-1.67%) | 1,833,696 |
| 5 Mar 2018 | CNY | 21.8819 | 23.0903 | 21.7708 | 22.8819 | 22.8819 | +0.896 (+4.07%) | 2,470,731 |
| 2 Mar 2018 | CNY | 22.2222 | 22.6875 | 21.7361 | 21.9861 | 21.9861 | +0.045 (+0.21%) | 1,819,468 |
| 1 Mar 2018 | CNY | 21.2153 | 21.9583 | 21.2153 | 21.941 | 21.941 | +0.556 (+2.60%) | 1,370,476 |
| 28 Feb 2018 | CNY | 20.8507 | 21.6597 | 20.8229 | 21.3854 | 21.3854 | +0.281 (+1.33%) | 1,161,195 |
| 27 Feb 2018 | CNY | 21.0104 | 21.7882 | 21.0104 | 21.1042 | 21.1042 | +0.191 (+0.91%) | 1,650,643 |
| 26 Feb 2018 | CNY | 20.3819 | 21.0313 | 20.3333 | 20.9132 | 20.9132 | +0.479 (+2.35%) | 1,352,736 |
| 23 Feb 2018 | CNY | 19.6528 | 20.4826 | 19.375 | 20.434 | 20.434 | +0.99 (+5.09%) | 2,025,610 |
| 2 Feb 2018 | CNY | 20.1389 | 20.5903 | 19.4444 | 19.4444 | 19.4444 | -0.868 (-4.27%) | 1,817,107 |
| 1 Feb 2018 | CNY | 21.0069 | 21.1389 | 20.1389 | 20.3125 | 20.3125 | -0.521 (-2.50%) | 1,131,609 |
| 31 Jan 2018 | CNY | 21.2188 | 21.4167 | 20.0278 | 20.8333 | 20.8333 | -0.604 (-2.82%) | 2,194,908 |
| 30 Jan 2018 | CNY | 21.4861 | 21.6667 | 21.3229 | 21.4375 | 21.4375 | -0.08 (-0.37%) | 464,544 |
| 29 Jan 2018 | CNY | 21.8229 | 21.8507 | 21.2049 | 21.5174 | 21.5174 | -0.236 (-1.09%) | 1,046,456 |
| 26 Jan 2018 | CNY | 21.7361 | 21.7986 | 21.5278 | 21.7535 | 21.7535 | -0.121 (-0.56%) | 710,150 |
| 25 Jan 2018 | CNY | 21.9896 | 21.9896 | 21.5972 | 21.875 | 21.875 | +0.007 (+0.03%) | 1,309,536 |
| 24 Jan 2018 | CNY | 21.7986 | 21.9688 | 21.5833 | 21.8681 | 21.8681 | +0.097 (+0.45%) | 968,774 |
| 23 Jan 2018 | CNY | 21.5278 | 21.9097 | 21.4514 | 21.7708 | 21.7708 | +0.139 (+0.64%) | 924,825 |
| 22 Jan 2018 | CNY | 21.4583 | 21.8785 | 21.2847 | 21.6319 | 21.6319 | 0.0 (0.0%) | 1,284,425 |
| 19 Jan 2018 | CNY | 21.3611 | 21.6632 | 21.1146 | 21.6319 | 21.6319 | 0.0 (0.0%) | 1,623,801 |
| 18 Jan 2018 | CNY | 21.2847 | 21.875 | 21.1806 | 21.6319 | 21.6319 | +0.285 (+1.33%) | 1,387,526 |
| 17 Jan 2018 | CNY | 21.2778 | 21.5174 | 21.1806 | 21.3472 | 21.3472 | +0.017 (+0.08%) | 1,148,544 |
| 16 Jan 2018 | CNY | 21.3472 | 21.4826 | 20.9236 | 21.3299 | 21.3299 | -0.18 (-0.84%) | 1,599,831 |
| 15 Jan 2018 | CNY | 21.5313 | 21.566 | 20.6979 | 21.5104 | 21.5104 | -0.201 (-0.93%) | 2,496,576 |
| 12 Jan 2018 | CNY | 22.0069 | 22.0069 | 21.4583 | 21.7118 | 21.7118 | -0.16 (-0.73%) | 1,341,504 |
| 11 Jan 2018 | CNY | 21.9549 | 22.0972 | 21.7118 | 21.8715 | 21.8715 | +0.038 (+0.17%) | 981,100 |
| 10 Jan 2018 | CNY | 22.4688 | 22.4722 | 21.8056 | 21.8333 | 21.8333 | -0.667 (-2.96%) | 1,198,071 |
| 9 Jan 2018 | CNY | 22.4653 | 22.5694 | 22.1007 | 22.5 | 22.5 | -0.135 (-0.60%) | 1,749,600 |
