| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 20.77 | 21.18 | 20.69 | 21.15 | 21.15 | +0.15 (+0.71%) | 4,203,608 |
| 9 Mar 2018 | CNY | 20.99 | 21.05 | 20.7 | 21 | 21 | -0.04 (-0.19%) | 2,759,922 |
| 8 Mar 2018 | CNY | 20.51 | 21.06 | 20.31 | 21.04 | 21.04 | +0.15 (+0.72%) | 3,139,314 |
| 7 Mar 2018 | CNY | 20.73 | 21.78 | 20.7 | 20.89 | 20.89 | +0.1 (+0.48%) | 4,640,924 |
| 6 Mar 2018 | CNY | 20.6 | 20.88 | 20.34 | 20.79 | 20.79 | +0.21 (+1.02%) | 2,963,014 |
| 5 Mar 2018 | CNY | 20.23 | 20.65 | 20.23 | 20.58 | 20.58 | -0.2 (-0.96%) | 2,249,819 |
| 2 Mar 2018 | CNY | 20.51 | 21.42 | 20.3 | 20.78 | 20.78 | +0.82 (+4.11%) | 5,148,526 |
| 1 Mar 2018 | CNY | 19.74 | 20.15 | 19.69 | 19.96 | 19.96 | +0.06 (+0.30%) | 1,546,800 |
| 28 Feb 2018 | CNY | 19.9 | 19.98 | 19.41 | 19.9 | 19.9 | -0.16 (-0.80%) | 1,569,969 |
| 27 Feb 2018 | CNY | 20.58 | 20.58 | 19.81 | 20.06 | 20.06 | -0.02 (-0.10%) | 2,362,326 |
| 26 Feb 2018 | CNY | 19.61 | 20.13 | 19.6 | 20.08 | 20.08 | +0.69 (+3.56%) | 2,892,154 |
| 23 Feb 2018 | CNY | 19.23 | 19.45 | 19.1 | 19.39 | 19.39 | +0.17 (+0.88%) | 1,557,084 |
| 22 Feb 2018 | CNY | 18.9 | 19.38 | 18.9 | 19.22 | 19.22 | +0.34 (+1.80%) | 1,626,537 |
| 14 Feb 2018 | CNY | 18.89 | 18.95 | 18.75 | 18.88 | 18.88 | +0.03 (+0.16%) | 952,500 |
| 13 Feb 2018 | CNY | 19.01 | 19.2 | 18.83 | 18.85 | 18.85 | -0.1 (-0.53%) | 1,169,896 |
| 12 Feb 2018 | CNY | 18.78 | 19.08 | 18.71 | 18.95 | 18.95 | +0.35 (+1.88%) | 1,446,230 |
| 9 Feb 2018 | CNY | 18.83 | 19.14 | 18.34 | 18.6 | 18.6 | -0.93 (-4.76%) | 2,136,035 |
| 8 Feb 2018 | CNY | 19.36 | 19.69 | 19.27 | 19.53 | 19.53 | +0.17 (+0.88%) | 1,699,255 |
| 7 Feb 2018 | CNY | 19.8 | 19.95 | 19.05 | 19.36 | 19.36 | +0.17 (+0.89%) | 2,151,976 |
| 6 Feb 2018 | CNY | 20.6 | 20.77 | 19.18 | 19.19 | 19.19 | -2.12 (-9.95%) | 3,402,096 |
| 5 Feb 2018 | CNY | 20.36 | 21.69 | 20.36 | 21.31 | 21.31 | +0.31 (+1.48%) | 2,891,700 |
| 2 Feb 2018 | CNY | 20.73 | 21.2 | 20.16 | 21 | 21 | +0.36 (+1.74%) | 2,410,682 |
| 1 Feb 2018 | CNY | 21.35 | 21.58 | 20.55 | 20.64 | 20.64 | -0.65 (-3.05%) | 2,553,577 |
| 31 Jan 2018 | CNY | 22 | 22.44 | 21.03 | 21.29 | 21.29 | -1.74 (-7.56%) | 5,336,762 |
| 30 Jan 2018 | CNY | 22.99 | 23.24 | 22.6 | 23.03 | 23.03 | -0.03 (-0.13%) | 2,391,134 |
| 29 Jan 2018 | CNY | 23.3 | 23.66 | 23.02 | 23.06 | 23.06 | -0.23 (-0.99%) | 2,936,557 |
| 26 Jan 2018 | CNY | 23.68 | 23.95 | 23.28 | 23.29 | 23.29 | -0.46 (-1.94%) | 3,724,562 |
| 25 Jan 2018 | CNY | 23.5 | 23.9 | 23.4 | 23.75 | 23.75 | +0.26 (+1.11%) | 5,220,622 |
| 24 Jan 2018 | CNY | 23.45 | 23.65 | 23.15 | 23.49 | 23.49 | -0.11 (-0.47%) | 3,179,189 |
| 23 Jan 2018 | CNY | 23.25 | 23.87 | 23.12 | 23.6 | 23.6 | +0.22 (+0.94%) | 4,024,593 |
