| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 21.7073 | 22.4926 | 21.3866 | 22.2807 | 22.2807 | +0.973 (+4.57%) | 4,093,614 |
| 9 Mar 2018 | CNY | 20.1094 | 21.7345 | 20.1094 | 21.3078 | 21.3078 | +1.038 (+5.12%) | 3,396,724 |
| 8 Mar 2018 | CNY | 21.2725 | 21.2725 | 20.0985 | 20.2697 | 20.2697 | -0.516 (-2.48%) | 2,201,667 |
| 7 Mar 2018 | CNY | 21.1964 | 21.4817 | 20.7453 | 20.7861 | 20.7861 | -0.535 (-2.51%) | 1,078,184 |
| 6 Mar 2018 | CNY | 21.0605 | 21.8758 | 21.0605 | 21.3214 | 21.3214 | +0.052 (+0.24%) | 1,650,220 |
| 5 Mar 2018 | CNY | 20.96 | 21.2779 | 20.5306 | 21.2698 | 21.2698 | +0.266 (+1.27%) | 2,602,571 |
| 2 Mar 2018 | CNY | 20.6529 | 21.6013 | 20.5388 | 21.0035 | 21.0035 | +0.101 (+0.48%) | 3,337,772 |
| 1 Mar 2018 | CNY | 20.0741 | 21.3459 | 19.8458 | 20.9029 | 20.9029 | +0.829 (+4.13%) | 2,867,889 |
| 28 Feb 2018 | CNY | 19.9219 | 20.2344 | 19.6311 | 20.0741 | 20.0741 | -0.054 (-0.27%) | 1,200,366 |
| 27 Feb 2018 | CNY | 19.6637 | 20.3159 | 19.4083 | 20.1284 | 20.1284 | +0.451 (+2.29%) | 2,309,848 |
| 26 Feb 2018 | CNY | 19.6556 | 19.8349 | 19.142 | 19.6773 | 19.6773 | +0.022 (+0.11%) | 1,004,965 |
| 23 Feb 2018 | CNY | 19.7371 | 19.9192 | 19.4001 | 19.6556 | 19.6556 | -0.179 (-0.90%) | 796,692 |
| 22 Feb 2018 | CNY | 18.8186 | 19.8377 | 18.8186 | 19.8349 | 19.8349 | +0.851 (+4.48%) | 1,397,089 |
| 14 Feb 2018 | CNY | 19.2588 | 19.3485 | 18.7507 | 18.9844 | 18.9844 | -0.274 (-1.42%) | 432,016 |
| 13 Feb 2018 | CNY | 19.4572 | 19.6583 | 18.9137 | 19.2588 | 19.2588 | -0.163 (-0.84%) | 1,172,407 |
| 12 Feb 2018 | CNY | 19.0007 | 19.4246 | 18.7642 | 19.4219 | 19.4219 | +0.421 (+2.22%) | 1,393,928 |
| 9 Feb 2018 | CNY | 18.7588 | 19.43 | 18.5333 | 19.0007 | 19.0007 | -0.152 (-0.79%) | 1,709,300 |
| 8 Feb 2018 | CNY | 18.1637 | 19.2942 | 17.9408 | 19.1528 | 19.1528 | +0.989 (+5.45%) | 1,169,408 |
| 7 Feb 2018 | CNY | 17.4734 | 18.3349 | 17.2696 | 18.1637 | 18.1637 | +0.902 (+5.23%) | 996,858 |
| 6 Feb 2018 | CNY | 17.6555 | 17.8919 | 17.256 | 17.2615 | 17.2615 | -0.639 (-3.57%) | 791,154 |
| 5 Feb 2018 | CNY | 18.3267 | 18.5333 | 17.7506 | 17.9001 | 17.9001 | -0.644 (-3.47%) | 771,669 |
| 2 Feb 2018 | CNY | 17.718 | 18.7507 | 17.3919 | 18.5441 | 18.5441 | +0.788 (+4.44%) | 1,192,988 |
| 1 Feb 2018 | CNY | 17.949 | 18.6827 | 17.7044 | 17.7561 | 17.7561 | -0.723 (-3.91%) | 1,178,663 |
| 31 Jan 2018 | CNY | 18.5713 | 19.142 | 18.3756 | 18.4789 | 18.4789 | -0.196 (-1.05%) | 1,070,842 |
| 30 Jan 2018 | CNY | 18.7996 | 18.7996 | 18.4572 | 18.6746 | 18.6746 | -0.079 (-0.42%) | 694,023 |
| 29 Jan 2018 | CNY | 19.43 | 19.7018 | 18.4164 | 18.7534 | 18.7534 | -0.867 (-4.42%) | 1,405,251 |
| 26 Jan 2018 | CNY | 19.2697 | 19.9654 | 19.2697 | 19.6203 | 19.6203 | +0.239 (+1.23%) | 1,885,923 |
| 25 Jan 2018 | CNY | 19.0197 | 19.5116 | 19.0197 | 19.3811 | 19.3811 | +0.285 (+1.49%) | 1,462,730 |
| 24 Jan 2018 | CNY | 19.2914 | 19.2914 | 18.7805 | 19.0958 | 19.0958 | +0.169 (+0.89%) | 625,493 |
| 23 Jan 2018 | CNY | 18.4816 | 19.2588 | 18.4246 | 18.9273 | 18.9273 | +0.296 (+1.59%) | 864,758 |
