| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 15.7857 | 16.0571 | 15.5714 | 15.9786 | 15.9786 | +0.179 (+1.13%) | 2,641,461 |
| 26 Feb 2018 | CNY | 15.6143 | 15.9 | 15.4929 | 15.8 | 15.8 | +0.521 (+3.41%) | 2,479,463 |
| 23 Feb 2018 | CNY | 15.0071 | 15.35 | 15.0071 | 15.2786 | 15.2786 | +0.172 (+1.14%) | 1,658,344 |
| 22 Feb 2018 | CNY | 15.0071 | 15.1929 | 14.9 | 15.1071 | 15.1071 | +0.321 (+2.17%) | 1,324,325 |
| 14 Feb 2018 | CNY | 14.7571 | 14.9429 | 14.7214 | 14.7857 | 14.7857 | +0.014 (+0.10%) | 1,048,238 |
| 13 Feb 2018 | CNY | 14.8357 | 15.2 | 14.7214 | 14.7714 | 14.7714 | -0.064 (-0.43%) | 1,733,690 |
| 12 Feb 2018 | CNY | 14.75 | 14.9714 | 14.5429 | 14.8357 | 14.8357 | +0.493 (+3.44%) | 1,753,439 |
| 9 Feb 2018 | CNY | 14.7857 | 15.1429 | 14.0571 | 14.3429 | 14.3429 | -1.086 (-7.04%) | 2,761,379 |
| 8 Feb 2018 | CNY | 15.0714 | 15.5 | 15.0714 | 15.4286 | 15.4286 | +0.107 (+0.70%) | 2,117,620 |
| 7 Feb 2018 | CNY | 15.2857 | 15.6286 | 14.3214 | 15.3214 | 15.3214 | +0.507 (+3.42%) | 3,391,760 |
| 6 Feb 2018 | CNY | 16.0643 | 16.85 | 14.8071 | 14.8143 | 14.8143 | -1.636 (-9.94%) | 3,459,404 |
| 5 Feb 2018 | CNY | 16.6643 | 17.1071 | 16.4429 | 16.45 | 16.45 | -0.829 (-4.80%) | 3,008,604 |
| 2 Feb 2018 | CNY | 17.7857 | 18 | 17.1429 | 17.2786 | 17.2786 | -1.307 (-7.03%) | 4,549,344 |
| 1 Feb 2018 | CNY | 19.8571 | 20.2857 | 18.2071 | 18.5857 | 18.5857 | -1.643 (-8.12%) | 6,156,764 |
| 31 Jan 2018 | CNY | 19.5 | 20.3571 | 19.2857 | 20.2286 | 20.2286 | +0.457 (+2.31%) | 7,835,042 |
| 30 Jan 2018 | CNY | 19.0714 | 19.8571 | 18.6071 | 19.7714 | 19.7714 | +0.421 (+2.18%) | 5,178,161 |
| 29 Jan 2018 | CNY | 18.5071 | 19.6786 | 18.4714 | 19.35 | 19.35 | +0.857 (+4.63%) | 5,486,651 |
| 26 Jan 2018 | CNY | 19.0429 | 19.4643 | 18.4643 | 18.4929 | 18.4929 | -0.757 (-3.93%) | 3,821,419 |
| 25 Jan 2018 | CNY | 19.0714 | 19.6857 | 19.0714 | 19.25 | 19.25 | -0.05 (-0.26%) | 4,231,554 |
| 24 Jan 2018 | CNY | 18.9857 | 19.5714 | 18.9643 | 19.3 | 19.3 | +0.35 (+1.85%) | 3,710,348 |
| 23 Jan 2018 | CNY | 18.8643 | 19.2357 | 18.7214 | 18.95 | 18.95 | +0.071 (+0.38%) | 2,837,856 |
| 22 Jan 2018 | CNY | 19.9714 | 20 | 18.3071 | 18.8786 | 18.8786 | -1.436 (-7.07%) | 5,847,059 |
| 19 Jan 2018 | CNY | 21.0214 | 21.3286 | 20.2286 | 20.3143 | 20.3143 | -0.679 (-3.23%) | 6,446,364 |
| 18 Jan 2018 | CNY | 21.2857 | 21.4643 | 20.7857 | 20.9929 | 20.9929 | -0.436 (-2.03%) | 5,750,630 |
| 17 Jan 2018 | CNY | 21.4286 | 22.0571 | 20.8571 | 21.4286 | 21.4286 | -0.614 (-2.79%) | 9,477,990 |
| 16 Jan 2018 | CNY | 20.7143 | 22.7571 | 20.6571 | 22.0429 | 22.0429 | +0.529 (+2.46%) | 15,860,226 |
| 15 Jan 2018 | CNY | 19.2857 | 21.5143 | 18.9857 | 21.5143 | 21.5143 | +1.957 (+10.01%) | 15,068,776 |
| 12 Jan 2018 | CNY | 19.0714 | 20.3571 | 18.8643 | 19.5571 | 19.5571 | +0.2 (+1.03%) | 7,268,501 |
| 11 Jan 2018 | CNY | 18.5714 | 19.8571 | 18.3286 | 19.3571 | 19.3571 | +0.236 (+1.23%) | 7,430,456 |
| 10 Jan 2018 | CNY | 19.5 | 19.9857 | 18.6286 | 19.1214 | 19.1214 | +0.543 (+2.92%) | 7,660,049 |
