| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 22.2 | 22.35 | 22.07 | 22.34 | 22.34 | +0.14 (+0.63%) | 447,047 |
| 2 Mar 2018 | CNY | 22.25 | 22.45 | 22.12 | 22.2 | 22.2 | -0.19 (-0.85%) | 515,306 |
| 1 Mar 2018 | CNY | 22.4 | 22.6 | 22.16 | 22.39 | 22.39 | -0.15 (-0.67%) | 1,046,419 |
| 28 Feb 2018 | CNY | 21.82 | 22.58 | 21.5 | 22.54 | 22.54 | +0.73 (+3.35%) | 1,274,969 |
| 27 Feb 2018 | CNY | 21.9 | 22.03 | 21.66 | 21.81 | 21.81 | -0.08 (-0.37%) | 541,890 |
| 26 Feb 2018 | CNY | 21.39 | 21.96 | 21.32 | 21.89 | 21.89 | +0.66 (+3.11%) | 715,443 |
| 23 Feb 2018 | CNY | 21.24 | 21.3 | 21.11 | 21.23 | 21.23 | -0.01 (-0.05%) | 360,054 |
| 22 Feb 2018 | CNY | 21.17 | 21.35 | 20.99 | 21.24 | 21.24 | +0.3 (+1.43%) | 412,443 |
| 14 Feb 2018 | CNY | 21.16 | 21.2 | 20.82 | 20.94 | 20.94 | -0.2 (-0.95%) | 254,036 |
| 13 Feb 2018 | CNY | 21.37 | 21.53 | 21.13 | 21.14 | 21.14 | -0.08 (-0.38%) | 286,944 |
| 12 Feb 2018 | CNY | 20.99 | 21.44 | 20.8 | 21.22 | 21.22 | +0.59 (+2.86%) | 357,515 |
| 9 Feb 2018 | CNY | 20.89 | 21 | 20.39 | 20.63 | 20.63 | -0.66 (-3.10%) | 368,600 |
| 8 Feb 2018 | CNY | 20.9 | 21.5 | 20.8 | 21.29 | 21.29 | +0.33 (+1.57%) | 387,500 |
| 7 Feb 2018 | CNY | 21.11 | 21.5 | 20.25 | 20.96 | 20.96 | +0.29 (+1.40%) | 492,200 |
| 6 Feb 2018 | CNY | 22.52 | 22.52 | 20.63 | 20.67 | 20.67 | -2.03 (-8.94%) | 582,300 |
| 5 Feb 2018 | CNY | 22.8 | 22.86 | 22.52 | 22.7 | 22.7 | -0.35 (-1.52%) | 357,509 |
| 2 Feb 2018 | CNY | 23.12 | 23.43 | 22.5 | 23.05 | 23.05 | -0.07 (-0.30%) | 419,918 |
| 1 Feb 2018 | CNY | 23.61 | 24.09 | 23.08 | 23.12 | 23.12 | -0.67 (-2.82%) | 474,018 |
| 31 Jan 2018 | CNY | 24.51 | 24.76 | 23.73 | 23.79 | 23.79 | -0.97 (-3.92%) | 588,000 |
| 30 Jan 2018 | CNY | 24.53 | 24.91 | 24.42 | 24.76 | 24.76 | +0.08 (+0.32%) | 357,809 |
| 29 Jan 2018 | CNY | 25.23 | 25.42 | 24.52 | 24.68 | 24.68 | -0.64 (-2.53%) | 819,565 |
| 26 Jan 2018 | CNY | 25.74 | 26.05 | 25.28 | 25.32 | 25.32 | -0.51 (-1.97%) | 676,300 |
| 25 Jan 2018 | CNY | 25.88 | 26.33 | 25.71 | 25.83 | 25.83 | -0.16 (-0.62%) | 623,400 |
| 24 Jan 2018 | CNY | 25.99 | 26.1 | 25.69 | 25.99 | 25.99 | +0.11 (+0.43%) | 572,153 |
| 23 Jan 2018 | CNY | 25.78 | 26.09 | 25.6 | 25.88 | 25.88 | +0.1 (+0.39%) | 381,909 |
| 22 Jan 2018 | CNY | 25.61 | 25.94 | 25.25 | 25.78 | 25.78 | +0.17 (+0.66%) | 624,448 |
| 19 Jan 2018 | CNY | 26.1 | 26.35 | 25.6 | 25.61 | 25.61 | -0.46 (-1.76%) | 674,200 |
| 18 Jan 2018 | CNY | 25.9 | 26.5 | 25.9 | 26.07 | 26.07 | -0.02 (-0.08%) | 560,338 |
| 17 Jan 2018 | CNY | 25.4 | 26.29 | 25.35 | 26.09 | 26.09 | +0.37 (+1.44%) | 872,444 |
| 16 Jan 2018 | CNY | 25.06 | 25.94 | 25.06 | 25.72 | 25.72 | +0.52 (+2.06%) | 831,700 |
