| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 21.4433 | 22.005 | 21.1633 | 21.1667 | 21.1667 | -0.385 (-1.79%) | 9,068,220 |
| 6 Mar 2018 | CNY | 20.2317 | 22.2483 | 20.2267 | 21.5517 | 21.5517 | +1.327 (+6.56%) | 19,267,230 |
| 5 Mar 2018 | CNY | 19.6783 | 20.2383 | 19.6017 | 20.225 | 20.225 | +0.575 (+2.93%) | 6,038,802 |
| 2 Mar 2018 | CNY | 19.4883 | 19.9983 | 19.4183 | 19.65 | 19.65 | -0.018 (-0.09%) | 4,507,650 |
| 1 Mar 2018 | CNY | 19.2833 | 19.72 | 19.05 | 19.6683 | 19.6683 | +0.385 (+2.00%) | 6,151,026 |
| 28 Feb 2018 | CNY | 19.1167 | 19.6967 | 18.85 | 19.2833 | 19.2833 | +0.128 (+0.67%) | 6,073,050 |
| 27 Feb 2018 | CNY | 19.5 | 19.8 | 19.15 | 19.155 | 19.155 | -0.323 (-1.66%) | 5,181,246 |
| 26 Feb 2018 | CNY | 18.76 | 19.6 | 18.595 | 19.4783 | 19.4783 | +0.8 (+4.28%) | 6,045,966 |
| 23 Feb 2018 | CNY | 18.5 | 18.7583 | 18.1683 | 18.6783 | 18.6783 | +0.087 (+0.47%) | 3,489,210 |
| 22 Feb 2018 | CNY | 18.6833 | 18.88 | 18.3717 | 18.5917 | 18.5917 | +0.042 (+0.22%) | 2,703,738 |
| 14 Feb 2018 | CNY | 18.53 | 18.675 | 18.095 | 18.55 | 18.55 | -0.112 (-0.60%) | 3,927,270 |
| 13 Feb 2018 | CNY | 17.6 | 18.9983 | 17.505 | 18.6617 | 18.6617 | +1.173 (+6.71%) | 10,172,964 |
| 12 Feb 2018 | CNY | 16.7117 | 17.75 | 16.7083 | 17.4883 | 17.4883 | +0.928 (+5.61%) | 6,371,094 |
| 9 Feb 2018 | CNY | 16.465 | 16.8783 | 16.3967 | 16.56 | 16.56 | -0.38 (-2.24%) | 4,772,604 |
| 8 Feb 2018 | CNY | 16.7083 | 17.14 | 16.7083 | 16.94 | 16.94 | +0.09 (+0.53%) | 3,547,350 |
| 7 Feb 2018 | CNY | 17.065 | 17.1383 | 16.555 | 16.85 | 16.85 | +0.265 (+1.60%) | 5,465,706 |
| 6 Feb 2018 | CNY | 17.1667 | 17.2633 | 16.585 | 16.585 | 16.585 | -0.89 (-5.09%) | 6,024,648 |
| 5 Feb 2018 | CNY | 17.25 | 17.4967 | 16.6667 | 17.475 | 17.475 | -0.008 (-0.05%) | 5,578,332 |
| 2 Feb 2018 | CNY | 18.0467 | 18.1283 | 17.4167 | 17.4833 | 17.4833 | -0.58 (-3.21%) | 5,555,238 |
| 1 Feb 2018 | CNY | 18.8967 | 19.1333 | 17.7667 | 18.0633 | 18.0633 | -0.88 (-4.65%) | 6,944,898 |
| 31 Jan 2018 | CNY | 19.7033 | 19.7033 | 18.9433 | 18.9433 | 18.9433 | -0.857 (-4.33%) | 6,186,288 |
| 30 Jan 2018 | CNY | 19.6 | 19.9317 | 19.5917 | 19.8 | 19.8 | +0.117 (+0.59%) | 2,845,002 |
| 29 Jan 2018 | CNY | 19.9167 | 19.9967 | 19.6167 | 19.6833 | 19.6833 | -0.33 (-1.65%) | 4,642,872 |
| 26 Jan 2018 | CNY | 20.3333 | 20.4233 | 19.995 | 20.0133 | 20.0133 | -0.303 (-1.49%) | 4,543,200 |
| 25 Jan 2018 | CNY | 20.5017 | 20.9167 | 20.2333 | 20.3167 | 20.3167 | -0.325 (-1.57%) | 6,365,820 |
| 24 Jan 2018 | CNY | 19.9483 | 20.83 | 19.75 | 20.6417 | 20.6417 | +0.712 (+3.57%) | 7,971,702 |
| 23 Jan 2018 | CNY | 19.9467 | 20.1267 | 19.78 | 19.93 | 19.93 | -0.098 (-0.49%) | 4,147,866 |
| 22 Jan 2018 | CNY | 20.225 | 20.2317 | 19.4267 | 20.0283 | 20.0283 | 0.0 (0.0%) | 6,300,030 |
| 19 Jan 2018 | CNY | 19.935 | 20.155 | 19.935 | 20.0283 | 20.0283 | -0.147 (-0.73%) | 4,829,664 |
| 18 Jan 2018 | CNY | 20.365 | 20.4817 | 20.0833 | 20.175 | 20.175 | -0.042 (-0.21%) | 6,068,868 |
