| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 16.1364 | 16.7455 | 15.9818 | 16.6727 | 16.6727 | +0.818 (+5.16%) | 45,807,166 |
| 23 Feb 2018 | CNY | 15.8182 | 15.9727 | 15.7 | 15.8545 | 15.8545 | -0.091 (-0.57%) | 23,579,858 |
| 22 Feb 2018 | CNY | 15.6273 | 15.9727 | 15.3818 | 15.9455 | 15.9455 | +0.491 (+3.18%) | 28,293,005 |
| 14 Feb 2018 | CNY | 15.3545 | 15.6636 | 15.2909 | 15.4546 | 15.4546 | +0.073 (+0.47%) | 18,066,711 |
| 13 Feb 2018 | CNY | 15.4909 | 15.9091 | 15.3636 | 15.3818 | 15.3818 | -0.264 (-1.69%) | 32,475,241 |
| 12 Feb 2018 | CNY | 16.0455 | 16.4091 | 15.6 | 15.6455 | 15.6455 | +0.482 (+3.18%) | 38,613,434 |
| 9 Feb 2018 | CNY | 15.6818 | 16.0727 | 15.0909 | 15.1636 | 15.1636 | -1.427 (-8.60%) | 41,239,356 |
| 8 Feb 2018 | CNY | 16.5182 | 16.8818 | 16.4455 | 16.5909 | 16.5909 | -0.045 (-0.27%) | 27,479,646 |
| 7 Feb 2018 | CNY | 17.4818 | 17.6545 | 16.1 | 16.6364 | 16.6364 | -0.418 (-2.45%) | 44,134,763 |
| 6 Feb 2018 | CNY | 16.2182 | 17.4727 | 16 | 17.0545 | 17.0545 | +0.018 (+0.11%) | 55,163,232 |
| 5 Feb 2018 | CNY | 17.8727 | 18.1455 | 16.9727 | 17.0364 | 17.0364 | -1.345 (-7.32%) | 53,103,088 |
| 2 Feb 2018 | CNY | 19.2273 | 19.2364 | 17.7273 | 18.3818 | 18.3818 | -1.164 (-5.95%) | 55,407,449 |
| 1 Feb 2018 | CNY | 19.4545 | 20.0909 | 19.2818 | 19.5455 | 19.5455 | -0.009 (-0.05%) | 54,842,088 |
| 31 Jan 2018 | CNY | 19.0909 | 20.3182 | 18.7364 | 19.5545 | 19.5545 | -0.5 (-2.49%) | 53,971,244 |
| 30 Jan 2018 | CNY | 21.0727 | 21.9091 | 20 | 20.0545 | 20.0545 | -1.018 (-4.83%) | 91,645,092 |
| 29 Jan 2018 | CNY | 20.1 | 21.3182 | 20.0909 | 21.0727 | 21.0727 | +0.518 (+2.52%) | 104,641,218 |
| 26 Jan 2018 | CNY | 19.6182 | 21.2091 | 19.0909 | 20.5545 | 20.5545 | +0.227 (+1.12%) | 118,960,936 |
| 25 Jan 2018 | CNY | 21.4545 | 21.4545 | 20.2 | 20.3273 | 20.3273 | -1.236 (-5.73%) | 130,829,699 |
| 24 Jan 2018 | CNY | 20.8909 | 21.5636 | 20.1 | 21.5636 | 21.5636 | 0.0 (0.0%) | 171,492,910 |
