| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 20.286 | 20.9465 | 19.9815 | 20.7881 | 20.7881 | +0.644 (+3.20%) | 4,210,125 |
| 2 Mar 2018 | CNY | 20.0947 | 20.3539 | 20.0165 | 20.144 | 20.144 | -0.021 (-0.10%) | 4,528,475 |
| 1 Mar 2018 | CNY | 19.7531 | 20.3004 | 19.5494 | 20.1646 | 20.1646 | +0.411 (+2.08%) | 3,960,141 |
| 28 Feb 2018 | CNY | 18.9568 | 20.3704 | 18.9568 | 19.7531 | 19.7531 | +0.607 (+3.17%) | 5,627,141 |
| 27 Feb 2018 | CNY | 18.9321 | 19.4959 | 18.7942 | 19.1461 | 19.1461 | +0.175 (+0.92%) | 4,374,972 |
| 26 Feb 2018 | CNY | 18.2099 | 19.1337 | 18.0453 | 18.9712 | 18.9712 | +0.926 (+5.13%) | 4,819,103 |
| 23 Feb 2018 | CNY | 18.2058 | 18.2984 | 17.8971 | 18.0453 | 18.0453 | -0.165 (-0.90%) | 1,869,642 |
| 22 Feb 2018 | CNY | 18.107 | 18.284 | 17.9218 | 18.2099 | 18.2099 | +0.346 (+1.94%) | 2,590,380 |
| 14 Feb 2018 | CNY | 17.8765 | 17.9938 | 17.7161 | 17.8642 | 17.8642 | +0.062 (+0.35%) | 1,368,571 |
| 13 Feb 2018 | CNY | 18.2922 | 18.3951 | 17.7407 | 17.8025 | 17.8025 | -0.428 (-2.35%) | 2,603,502 |
| 12 Feb 2018 | CNY | 17.7984 | 18.3128 | 17.5103 | 18.2305 | 18.2305 | +0.724 (+4.14%) | 3,180,797 |
| 9 Feb 2018 | CNY | 17.0782 | 18.0803 | 16.8354 | 17.5062 | 17.5062 | -0.066 (-0.37%) | 4,496,403 |
| 8 Feb 2018 | CNY | 17.4527 | 17.7984 | 17.249 | 17.572 | 17.572 | +0.119 (+0.68%) | 2,421,961 |
| 7 Feb 2018 | CNY | 17.8765 | 17.8971 | 16.7963 | 17.4527 | 17.4527 | +0.169 (+0.98%) | 5,101,367 |
| 6 Feb 2018 | CNY | 18.4321 | 19.4321 | 17.0803 | 17.284 | 17.284 | -1.533 (-8.15%) | 6,061,707 |
| 5 Feb 2018 | CNY | 18.5247 | 19.2387 | 18.0041 | 18.8169 | 18.8169 | -0.113 (-0.60%) | 3,946,106 |
| 2 Feb 2018 | CNY | 19.1379 | 19.3395 | 18.6584 | 18.93 | 18.93 | -0.208 (-1.09%) | 2,863,074 |
| 1 Feb 2018 | CNY | 19.1337 | 19.4259 | 18.6379 | 19.1379 | 19.1379 | +0.144 (+0.76%) | 4,714,734 |
| 31 Jan 2018 | CNY | 19.6399 | 19.7037 | 18.786 | 18.9938 | 18.9938 | -0.759 (-3.84%) | 5,987,520 |
| 30 Jan 2018 | CNY | 20.3724 | 20.6543 | 19.5206 | 19.7531 | 19.7531 | -1.008 (-4.86%) | 7,812,357 |
| 29 Jan 2018 | CNY | 21.9753 | 22.2181 | 20.2675 | 20.7613 | 20.7613 | -1.36 (-6.15%) | 9,492,600 |
| 26 Jan 2018 | CNY | 22.2737 | 22.5514 | 21.9177 | 22.1214 | 22.1214 | -0.214 (-0.96%) | 6,969,925 |
| 25 Jan 2018 | CNY | 22.6337 | 23.9753 | 22.3354 | 22.3354 | 22.3354 | -0.5 (-2.19%) | 10,389,226 |
| 24 Jan 2018 | CNY | 21.465 | 23.1255 | 21.1523 | 22.8354 | 22.8354 | +1.463 (+6.85%) | 11,332,037 |
| 23 Jan 2018 | CNY | 21.9218 | 22.8148 | 21.1728 | 21.3724 | 21.3724 | -0.453 (-2.07%) | 8,139,464 |
| 22 Jan 2018 | CNY | 21.3128 | 22.1934 | 20.9054 | 21.8251 | 21.8251 | +1.65 (+8.18%) | 12,948,123 |
| 19 Jan 2018 | CNY | 20.2407 | 20.8848 | 20.1749 | 20.1749 | 20.1749 | -0.233 (-1.14%) | 3,832,221 |
| 18 Jan 2018 | CNY | 20.4156 | 20.7819 | 20.0617 | 20.4074 | 20.4074 | -0.027 (-0.13%) | 4,081,428 |
| 17 Jan 2018 | CNY | 21.214 | 21.214 | 19.7531 | 20.4342 | 20.4342 | -0.8 (-3.77%) | 6,277,642 |
| 16 Jan 2018 | CNY | 20.5597 | 21.5844 | 20.5062 | 21.2346 | 21.2346 | +0.813 (+3.98%) | 7,946,634 |
