| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 15.0722 | 15.6389 | 15.0722 | 15.5333 | 15.5333 | -0.022 (-0.14%) | 107,640 |
| 2 Mar 2018 | CNY | 15.7167 | 15.7556 | 15.2944 | 15.5556 | 15.5556 | -0.167 (-1.06%) | 193,680 |
| 1 Mar 2018 | CNY | 15.8667 | 15.8667 | 15.5722 | 15.7222 | 15.7222 | -0.056 (-0.35%) | 241,560 |
| 28 Feb 2018 | CNY | 15.6056 | 16.0944 | 15.5444 | 15.7778 | 15.7778 | +0.033 (+0.21%) | 208,080 |
| 27 Feb 2018 | CNY | 15.7889 | 15.8278 | 15.6778 | 15.7444 | 15.7444 | -0.028 (-0.18%) | 124,990 |
| 26 Feb 2018 | CNY | 15.6611 | 15.8778 | 15.5944 | 15.7722 | 15.7722 | +0.228 (+1.47%) | 194,401 |
| 23 Feb 2018 | CNY | 15.3889 | 15.6722 | 15.3889 | 15.5444 | 15.5444 | -0.089 (-0.57%) | 100,260 |
| 22 Feb 2018 | CNY | 15.6611 | 15.6611 | 15.5056 | 15.6333 | 15.6333 | +0.033 (+0.21%) | 93,074 |
| 14 Feb 2018 | CNY | 15.7 | 15.7 | 15.4056 | 15.6 | 15.6 | -0.067 (-0.43%) | 79,381 |
| 13 Feb 2018 | CNY | 15.4333 | 15.75 | 15.3889 | 15.6667 | 15.6667 | +0.017 (+0.11%) | 169,200 |
| 12 Feb 2018 | CNY | 15.1 | 15.65 | 14.9167 | 15.65 | 15.65 | +0.667 (+4.45%) | 627,501 |
| 9 Feb 2018 | CNY | 14.9222 | 14.9944 | 14.7444 | 14.9833 | 14.9833 | -0.017 (-0.11%) | 613,980 |
| 8 Feb 2018 | CNY | 14.7833 | 15 | 14.7444 | 15 | 15 | +0.011 (+0.07%) | 588,240 |
| 7 Feb 2018 | CNY | 15.0333 | 15.2778 | 14.6889 | 14.9889 | 14.9889 | +0.056 (+0.37%) | 404,280 |
| 6 Feb 2018 | CNY | 15 | 15.1833 | 14.7278 | 14.9333 | 14.9333 | -0.406 (-2.64%) | 310,860 |
| 5 Feb 2018 | CNY | 15.2778 | 15.3722 | 14.65 | 15.3389 | 15.3389 | +0.006 (+0.04%) | 371,867 |
| 2 Feb 2018 | CNY | 15.1444 | 15.5222 | 15 | 15.3333 | 15.3333 | -0.217 (-1.39%) | 346,140 |
| 1 Feb 2018 | CNY | 15.7111 | 15.9333 | 15.0056 | 15.55 | 15.55 | -0.161 (-1.03%) | 455,220 |
| 31 Jan 2018 | CNY | 15.9389 | 16.2722 | 15.0056 | 15.7111 | 15.7111 | -0.25 (-1.57%) | 396,207 |
| 30 Jan 2018 | CNY | 15.7722 | 16.2611 | 15.4167 | 15.9611 | 15.9611 | -0.067 (-0.42%) | 310,703 |
| 29 Jan 2018 | CNY | 16.1667 | 16.5889 | 15.6667 | 16.0278 | 16.0278 | -0.067 (-0.41%) | 376,223 |
| 26 Jan 2018 | CNY | 15.8667 | 16.5167 | 15.8556 | 16.0944 | 16.0944 | +0.222 (+1.40%) | 486,991 |
| 25 Jan 2018 | CNY | 15.7278 | 15.9444 | 15.6111 | 15.8722 | 15.8722 | +0.005 (+0.03%) | 361,823 |
| 24 Jan 2018 | CNY | 15.65 | 16.4444 | 15.5 | 15.8667 | 15.8667 | +0.206 (+1.31%) | 372,114 |
| 23 Jan 2018 | CNY | 15.3667 | 15.6667 | 15.3222 | 15.6611 | 15.6611 | +0.172 (+1.11%) | 227,174 |
| 22 Jan 2018 | CNY | 15.4222 | 15.8722 | 15.1722 | 15.4889 | 15.4889 | +0.095 (+0.61%) | 289,463 |
| 19 Jan 2018 | CNY | 15.3833 | 15.5 | 15.2222 | 15.3944 | 15.3944 | +0.005 (+0.04%) | 193,347 |
| 18 Jan 2018 | CNY | 15.45 | 15.45 | 15.15 | 15.3889 | 15.3889 | -0.061 (-0.40%) | 162,720 |
| 17 Jan 2018 | CNY | 15.4444 | 15.4722 | 14.9444 | 15.45 | 15.45 | +0.061 (+0.40%) | 297,684 |
| 16 Jan 2018 | CNY | 15.2556 | 15.4444 | 15.0833 | 15.3889 | 15.3889 | +0.195 (+1.28%) | 257,940 |
