| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 21.7 | 23.3846 | 21.3077 | 22.6154 | 22.6154 | +0.939 (+4.33%) | 3,640,499 |
| 12 Mar 2018 | CNY | 20.9769 | 21.7154 | 20.9769 | 21.6769 | 21.6769 | +0.754 (+3.60%) | 3,131,169 |
| 9 Mar 2018 | CNY | 20.7154 | 20.9385 | 20.5539 | 20.9231 | 20.9231 | +0.262 (+1.27%) | 1,754,556 |
| 8 Mar 2018 | CNY | 20.7846 | 20.8308 | 20.6539 | 20.6615 | 20.6615 | -0.108 (-0.52%) | 926,897 |
| 7 Mar 2018 | CNY | 20.9846 | 20.9846 | 20.5385 | 20.7692 | 20.7692 | -0.131 (-0.63%) | 588,510 |
| 6 Mar 2018 | CNY | 20.6231 | 20.9308 | 20.6154 | 20.9 | 20.9 | +0.162 (+0.78%) | 1,282,944 |
| 5 Mar 2018 | CNY | 20.3231 | 20.8692 | 20 | 20.7385 | 20.7385 | +0.238 (+1.16%) | 1,359,937 |
| 2 Mar 2018 | CNY | 20.6231 | 20.6692 | 20.4231 | 20.5 | 20.5 | -0.2 (-0.97%) | 976,170 |
| 1 Mar 2018 | CNY | 20.7692 | 20.9154 | 20.5769 | 20.7 | 20.7 | -0.069 (-0.33%) | 914,290 |
| 28 Feb 2018 | CNY | 20.6231 | 20.8385 | 20.5 | 20.7692 | 20.7692 | +0.061 (+0.30%) | 896,755 |
| 27 Feb 2018 | CNY | 20.9154 | 21.1385 | 20.7077 | 20.7077 | 20.7077 | -0.269 (-1.28%) | 1,218,230 |
| 26 Feb 2018 | CNY | 20.7692 | 21.0385 | 20.5462 | 20.9769 | 20.9769 | +0.308 (+1.49%) | 1,547,780 |
| 23 Feb 2018 | CNY | 20.8769 | 20.9308 | 20.4769 | 20.6692 | 20.6692 | -0.1 (-0.48%) | 738,530 |
| 22 Feb 2018 | CNY | 20.7077 | 20.9231 | 20.6 | 20.7692 | 20.7692 | +0.138 (+0.67%) | 1,758,066 |
| 14 Feb 2018 | CNY | 20.6923 | 20.7154 | 20.3539 | 20.6308 | 20.6308 | +0.038 (+0.19%) | 931,970 |
| 13 Feb 2018 | CNY | 20.3539 | 20.6923 | 20.0539 | 20.5923 | 20.5923 | +0.238 (+1.17%) | 1,152,325 |
| 12 Feb 2018 | CNY | 19.8846 | 20.5385 | 19.6385 | 20.3539 | 20.3539 | +0.469 (+2.36%) | 2,203,630 |
| 9 Feb 2018 | CNY | 20.1923 | 20.1923 | 19.3846 | 19.8846 | 19.8846 | -0.346 (-1.71%) | 2,903,680 |
| 8 Feb 2018 | CNY | 20.1 | 20.4615 | 19.8462 | 20.2308 | 20.2308 | +0.115 (+0.57%) | 2,275,912 |
| 7 Feb 2018 | CNY | 20 | 20.4462 | 19.8539 | 20.1154 | 20.1154 | +0.131 (+0.65%) | 2,558,985 |
| 6 Feb 2018 | CNY | 19.9846 | 20.2308 | 19.6231 | 19.9846 | 19.9846 | -0.354 (-1.74%) | 1,071,928 |
| 5 Feb 2018 | CNY | 19.9308 | 20.5769 | 19.6154 | 20.3385 | 20.3385 | +0.346 (+1.73%) | 1,144,271 |
| 2 Feb 2018 | CNY | 19.6154 | 20.1615 | 19.2769 | 19.9923 | 19.9923 | +0.131 (+0.66%) | 2,195,297 |
| 1 Feb 2018 | CNY | 20.3846 | 20.3846 | 19.1539 | 19.8615 | 19.8615 | -0.415 (-2.05%) | 3,074,370 |
| 31 Jan 2018 | CNY | 20.5769 | 20.6462 | 19.2308 | 20.2769 | 20.2769 | -0.369 (-1.79%) | 1,998,323 |
| 30 Jan 2018 | CNY | 20.5077 | 20.8 | 20.4769 | 20.6462 | 20.6462 | -0.054 (-0.26%) | 945,366 |
| 29 Jan 2018 | CNY | 20.8077 | 20.9615 | 20.6154 | 20.7 | 20.7 | -0.108 (-0.52%) | 854,100 |
| 26 Jan 2018 | CNY | 21.3462 | 21.3462 | 20.3846 | 20.8077 | 20.8077 | -0.739 (-3.43%) | 2,382,640 |
| 25 Jan 2018 | CNY | 21.9231 | 21.9231 | 20.7692 | 21.5462 | 21.5462 | +0.654 (+3.13%) | 2,374,981 |
| 24 Jan 2018 | CNY | 20.3231 | 21 | 20.0615 | 20.8923 | 20.8923 | +0.277 (+1.34%) | 3,373,622 |
