| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 22.9857 | 23.7429 | 22.7714 | 23.7429 | 23.7429 | +2.157 (+9.99%) | 8,066,018 |
| 2 Mar 2018 | CNY | 19.5714 | 21.5857 | 19.3714 | 21.5857 | 21.5857 | +1.962 (+10.00%) | 8,891,612 |
| 1 Mar 2018 | CNY | 19.0952 | 19.6667 | 18.9905 | 19.6238 | 19.6238 | +0.386 (+2.00%) | 2,355,784 |
| 28 Feb 2018 | CNY | 19.4667 | 19.5238 | 19.0476 | 19.2381 | 19.2381 | -0.524 (-2.65%) | 2,270,100 |
| 27 Feb 2018 | CNY | 19.1476 | 20.2429 | 19.1333 | 19.7619 | 19.7619 | +0.386 (+1.99%) | 3,932,193 |
| 26 Feb 2018 | CNY | 18.8333 | 19.9143 | 18.8143 | 19.3762 | 19.3762 | +0.838 (+4.52%) | 3,354,252 |
| 23 Feb 2018 | CNY | 18.1667 | 18.6191 | 18.1191 | 18.5381 | 18.5381 | +0.409 (+2.26%) | 2,623,452 |
| 22 Feb 2018 | CNY | 17.7905 | 18.4048 | 17.6429 | 18.1286 | 18.1286 | +0.652 (+3.73%) | 1,802,434 |
| 14 Feb 2018 | CNY | 17.6286 | 17.8571 | 17.2429 | 17.4762 | 17.4762 | -0.233 (-1.32%) | 1,128,964 |
| 13 Feb 2018 | CNY | 18.1 | 18.4048 | 17.7095 | 17.7095 | 17.7095 | -0.376 (-2.08%) | 1,923,394 |
| 12 Feb 2018 | CNY | 17.9429 | 18.5238 | 17.6714 | 18.0857 | 18.0857 | +0.519 (+2.95%) | 2,343,810 |
| 9 Feb 2018 | CNY | 17.1429 | 18.5238 | 16.981 | 17.5667 | 17.5667 | -0.362 (-2.02%) | 2,551,084 |
| 8 Feb 2018 | CNY | 17.4238 | 18.1905 | 17.4 | 17.9286 | 17.9286 | +0.276 (+1.56%) | 2,065,774 |
| 7 Feb 2018 | CNY | 17.6238 | 17.9524 | 16.7191 | 17.6524 | 17.6524 | +0.509 (+2.97%) | 2,802,244 |
| 6 Feb 2018 | CNY | 18.0952 | 18.8095 | 17.1429 | 17.1429 | 17.1429 | -1.776 (-9.39%) | 3,230,220 |
| 5 Feb 2018 | CNY | 18.9524 | 19.7571 | 18.5667 | 18.9191 | 18.9191 | -0.652 (-3.33%) | 1,930,530 |
| 2 Feb 2018 | CNY | 20 | 20.1619 | 18.5905 | 19.5714 | 19.5714 | -0.762 (-3.75%) | 2,611,564 |
| 1 Feb 2018 | CNY | 21.5714 | 21.7619 | 20.0524 | 20.3333 | 20.3333 | -1.948 (-8.74%) | 4,120,620 |
| 31 Jan 2018 | CNY | 24.6667 | 24.7619 | 22.281 | 22.281 | 22.281 | -2.476 (-10.00%) | 5,066,460 |
| 30 Jan 2018 | CNY | 24.8191 | 25.1762 | 24.5571 | 24.7571 | 24.7571 | -0.314 (-1.25%) | 2,104,620 |
| 29 Jan 2018 | CNY | 25.5857 | 25.7143 | 24.5286 | 25.0714 | 25.0714 | -0.352 (-1.39%) | 3,345,316 |
| 26 Jan 2018 | CNY | 25.7619 | 26.3048 | 25.1429 | 25.4238 | 25.4238 | -0.576 (-2.22%) | 3,966,060 |
| 25 Jan 2018 | CNY | 26.8905 | 27.0333 | 25.9048 | 26 | 26 | -0.805 (-3.00%) | 8,382,444 |
| 24 Jan 2018 | CNY | 24.3524 | 26.8048 | 24.2143 | 26.8048 | 26.8048 | +2.438 (+10.01%) | 9,921,456 |
| 23 Jan 2018 | CNY | 24.2714 | 24.5048 | 24.0476 | 24.3667 | 24.3667 | +0.086 (+0.35%) | 1,555,470 |
| 22 Jan 2018 | CNY | 24.6714 | 25.0095 | 23.6667 | 24.281 | 24.281 | -0.743 (-2.97%) | 2,764,860 |
| 19 Jan 2018 | CNY | 24.7619 | 25.5143 | 24.6238 | 25.0238 | 25.0238 | +0.262 (+1.06%) | 3,499,362 |
| 18 Jan 2018 | CNY | 25.2286 | 25.4952 | 24.6667 | 24.7619 | 24.7619 | -0.467 (-1.85%) | 2,560,126 |
| 17 Jan 2018 | CNY | 24.0857 | 25.4762 | 23.8191 | 25.2286 | 25.2286 | +0.895 (+3.68%) | 4,175,640 |
| 16 Jan 2018 | CNY | 23.6476 | 25.2333 | 23.4048 | 24.3333 | 24.3333 | +0.671 (+2.84%) | 2,176,650 |
