| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 16.8292 | 18.075 | 16.8208 | 17.2375 | 17.2375 | +0.45 (+2.68%) | 7,486,010 |
| 26 Feb 2018 | CNY | 16.5458 | 16.9125 | 16.5208 | 16.7875 | 16.7875 | +0.696 (+4.32%) | 5,063,846 |
| 23 Feb 2018 | CNY | 15.6917 | 16.1583 | 15.5875 | 16.0917 | 16.0917 | +0.362 (+2.30%) | 2,879,594 |
| 22 Feb 2018 | CNY | 15.6208 | 15.7708 | 15.375 | 15.7292 | 15.7292 | +0.333 (+2.17%) | 2,099,577 |
| 14 Feb 2018 | CNY | 15.6208 | 15.9458 | 15.3667 | 15.3958 | 15.3958 | -0.271 (-1.73%) | 2,202,460 |
| 13 Feb 2018 | CNY | 16.3333 | 16.4917 | 15.6042 | 15.6667 | 15.6667 | -0.792 (-4.81%) | 4,028,640 |
| 12 Feb 2018 | CNY | 16.5208 | 16.7708 | 16.1167 | 16.4583 | 16.4583 | +0.412 (+2.57%) | 4,502,486 |
| 9 Feb 2018 | CNY | 15.4167 | 16.5958 | 15.3167 | 16.0458 | 16.0458 | 0.0 (0.0%) | 4,875,708 |
| 8 Feb 2018 | CNY | 15.9375 | 16.2917 | 15.425 | 16.0458 | 16.0458 | +0.058 (+0.36%) | 3,942,909 |
| 7 Feb 2018 | CNY | 15.8333 | 16.4833 | 15.3333 | 15.9875 | 15.9875 | +0.592 (+3.84%) | 5,058,247 |
| 6 Feb 2018 | CNY | 15.8083 | 16.3333 | 15.3333 | 15.3958 | 15.3958 | -1.212 (-7.30%) | 4,594,560 |
| 5 Feb 2018 | CNY | 17.5333 | 17.8958 | 16.4792 | 16.6083 | 16.6083 | -1.7 (-9.29%) | 6,142,629 |
| 2 Feb 2018 | CNY | 18.0417 | 18.4917 | 17.3708 | 18.3083 | 18.3083 | +0.308 (+1.71%) | 5,070,489 |
| 1 Feb 2018 | CNY | 18.5208 | 18.7292 | 17.6917 | 18 | 18 | -0.475 (-2.57%) | 5,410,063 |
| 31 Jan 2018 | CNY | 19.1667 | 19.3583 | 18.475 | 18.475 | 18.475 | -2.054 (-10.01%) | 7,838,102 |
| 30 Jan 2018 | CNY | 20.0458 | 21.3958 | 20.0417 | 20.5292 | 20.5292 | +0.25 (+1.23%) | 8,746,917 |
| 29 Jan 2018 | CNY | 19.9958 | 20.5417 | 19.7083 | 20.2792 | 20.2792 | +0.487 (+2.46%) | 7,157,112 |
| 26 Jan 2018 | CNY | 20.5 | 20.8292 | 19.7292 | 19.7917 | 19.7917 | -1.025 (-4.92%) | 8,058,372 |
| 25 Jan 2018 | CNY | 20.4542 | 21.2458 | 20.4542 | 20.8167 | 20.8167 | -0.296 (-1.40%) | 8,213,481 |
| 24 Jan 2018 | CNY | 21.4792 | 21.8625 | 20.625 | 21.1125 | 21.1125 | -0.275 (-1.29%) | 10,551,072 |
| 23 Jan 2018 | CNY | 20.8333 | 21.7125 | 20.5667 | 21.3875 | 21.3875 | -0.812 (-3.66%) | 12,124,800 |
| 22 Jan 2018 | CNY | 24.6667 | 24.6667 | 22.2 | 22.2 | 22.2 | -2.467 (-10.00%) | 11,734,737 |
| 19 Jan 2018 | CNY | 24.6667 | 24.6667 | 24.1667 | 24.6667 | 24.6667 | +2.242 (+10.00%) | 5,745,508 |
| 18 Jan 2018 | CNY | 22.425 | 22.425 | 22.425 | 22.425 | 22.425 | +2.038 (+9.99%) | 232,778 |
| 17 Jan 2018 | CNY | 20.3875 | 20.3875 | 20.3875 | 20.3875 | 20.3875 | +1.854 (+10.00%) | 106,800 |
| 16 Jan 2018 | CNY | 18.5333 | 18.5333 | 18.5333 | 18.5333 | 18.5333 | +1.683 (+9.99%) | 171,434 |
| 15 Jan 2018 | CNY | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | +1.533 (+10.01%) | 65,042 |
| 12 Jan 2018 | CNY | 15.3167 | 15.3167 | 15.3167 | 15.3167 | 15.3167 | +2.658 (+21.00%) | 21,360 |
| 10 Jan 2018 | CNY | 12.6583 | 12.6583 | 12.6583 | 12.6583 | 12.6583 | +1.15 (+9.99%) | 3,840 |
| 9 Jan 2018 | CNY | 9.5917 | 11.5083 | 9.5917 | 11.5083 | 11.5083 | 0.0 (0.0%) | 17,760 |
