| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 22.3214 | 22.85 | 21.9286 | 22.25 | 22.25 | -0.071 (-0.32%) | 3,862,128 |
| 5 Mar 2018 | CNY | 21.2 | 22.3571 | 21.1143 | 22.3214 | 22.3214 | +1.007 (+4.72%) | 3,659,572 |
| 2 Mar 2018 | CNY | 20.7143 | 22.6143 | 20.5071 | 21.3143 | 21.3143 | +0.364 (+1.74%) | 3,916,229 |
| 1 Mar 2018 | CNY | 20.5714 | 21.3143 | 20.3571 | 20.95 | 20.95 | +0.1 (+0.48%) | 2,307,874 |
| 28 Feb 2018 | CNY | 20.5714 | 20.8857 | 20.1571 | 20.85 | 20.85 | -0.271 (-1.28%) | 3,108,177 |
| 27 Feb 2018 | CNY | 21.0571 | 21.35 | 20.5571 | 21.1214 | 21.1214 | +0.057 (+0.27%) | 3,343,246 |
| 26 Feb 2018 | CNY | 20.2786 | 21.4286 | 20.1429 | 21.0643 | 21.0643 | +1.029 (+5.13%) | 4,899,659 |
| 23 Feb 2018 | CNY | 20.1643 | 20.5 | 19.6571 | 20.0357 | 20.0357 | -0.107 (-0.53%) | 4,580,392 |
| 22 Feb 2018 | CNY | 18.5714 | 20.1429 | 18.5 | 20.1429 | 20.1429 | +1.829 (+9.98%) | 5,193,746 |
| 14 Feb 2018 | CNY | 18.5 | 18.9143 | 18.2857 | 18.3143 | 18.3143 | +0.043 (+0.23%) | 1,376,200 |
| 13 Feb 2018 | CNY | 18.9643 | 19.1071 | 18.2143 | 18.2714 | 18.2714 | -0.371 (-1.99%) | 2,265,855 |
| 12 Feb 2018 | CNY | 18.2214 | 18.8714 | 18.0857 | 18.6429 | 18.6429 | +0.65 (+3.61%) | 2,296,492 |
| 9 Feb 2018 | CNY | 17.3786 | 18.2857 | 17.3786 | 17.9929 | 17.9929 | -0.514 (-2.78%) | 2,314,832 |
| 8 Feb 2018 | CNY | 18.2143 | 19.1286 | 18.1286 | 18.5071 | 18.5071 | +0.414 (+2.29%) | 2,671,277 |
| 7 Feb 2018 | CNY | 18.3571 | 18.6714 | 17.2714 | 18.0929 | 18.0929 | +0.129 (+0.72%) | 2,209,376 |
| 6 Feb 2018 | CNY | 18.4857 | 19.1571 | 17.9429 | 17.9643 | 17.9643 | -1.471 (-7.57%) | 2,748,438 |
| 5 Feb 2018 | CNY | 19.3286 | 20 | 19.1571 | 19.4357 | 19.4357 | -0.25 (-1.27%) | 1,867,408 |
| 2 Feb 2018 | CNY | 20.1571 | 20.4643 | 19.2 | 19.6857 | 19.6857 | -0.364 (-1.82%) | 2,191,695 |
| 1 Feb 2018 | CNY | 22.1571 | 22.4929 | 20 | 20.05 | 20.05 | -2.1 (-9.48%) | 3,784,757 |
| 31 Jan 2018 | CNY | 23.2143 | 23.2143 | 22 | 22.15 | 22.15 | -0.707 (-3.09%) | 2,403,051 |
| 30 Jan 2018 | CNY | 22.1429 | 23.8929 | 22.1429 | 22.8571 | 22.8571 | +0.893 (+4.06%) | 3,850,410 |
| 29 Jan 2018 | CNY | 22.4143 | 22.6786 | 21.9286 | 21.9643 | 21.9643 | -0.364 (-1.63%) | 1,899,123 |
| 26 Jan 2018 | CNY | 22.9143 | 23.1429 | 22.25 | 22.3286 | 22.3286 | -0.836 (-3.61%) | 2,352,984 |
| 25 Jan 2018 | CNY | 23.25 | 23.6786 | 22.8571 | 23.1643 | 23.1643 | -0.136 (-0.58%) | 2,080,751 |
| 24 Jan 2018 | CNY | 22.7143 | 23.6571 | 22.5143 | 23.3 | 23.3 | +0.421 (+1.84%) | 3,020,711 |
| 23 Jan 2018 | CNY | 22.9286 | 23.1429 | 22.5786 | 22.8786 | 22.8786 | -0.071 (-0.31%) | 2,141,511 |
| 22 Jan 2018 | CNY | 22.8643 | 23.1214 | 22 | 22.95 | 22.95 | -0.1 (-0.43%) | 3,002,928 |
| 19 Jan 2018 | CNY | 23.2786 | 23.6286 | 22.9286 | 23.05 | 23.05 | -0.207 (-0.89%) | 1,820,058 |
| 18 Jan 2018 | CNY | 23.6071 | 23.8429 | 23.0857 | 23.2571 | 23.2571 | -0.4 (-1.69%) | 2,396,772 |
| 17 Jan 2018 | CNY | 24.2929 | 24.5357 | 22.5571 | 23.6571 | 23.6571 | -0.75 (-3.07%) | 4,343,949 |
