| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 25.25 | 26.66 | 25.19 | 25.81 | 19.8538 | +0.18 (+0.70%) | 4,983,236 |
| 21 Mar 2018 | CNY | 27.42 | 27.42 | 25.54 | 25.63 | 19.7154 | +0.7 (+2.81%) | 7,002,118 |
| 20 Mar 2018 | CNY | 24.42 | 24.98 | 24.22 | 24.93 | 19.1769 | +0.14 (+0.56%) | 1,432,061 |
| 19 Mar 2018 | CNY | 24.69 | 24.99 | 24.3 | 24.79 | 19.0692 | -0.22 (-0.88%) | 2,006,720 |
| 16 Mar 2018 | CNY | 24.2 | 25.96 | 24.2 | 25.01 | 19.2385 | +0.81 (+3.35%) | 3,713,676 |
| 15 Mar 2018 | CNY | 23.79 | 24.28 | 22.89 | 24.2 | 18.6154 | +0.37 (+1.55%) | 1,228,253 |
| 14 Mar 2018 | CNY | 24.23 | 24.23 | 23.73 | 23.83 | 18.3308 | -0.48 (-1.97%) | 746,800 |
| 13 Mar 2018 | CNY | 24.49 | 24.75 | 24.31 | 24.31 | 18.7 | -0.12 (-0.49%) | 660,220 |
| 12 Mar 2018 | CNY | 24.17 | 24.49 | 24.15 | 24.43 | 18.7923 | +0.29 (+1.20%) | 1,155,400 |
| 9 Mar 2018 | CNY | 23.85 | 24.34 | 23.85 | 24.14 | 18.5692 | +0.21 (+0.88%) | 576,100 |
| 8 Mar 2018 | CNY | 23.86 | 23.99 | 23.79 | 23.93 | 18.4077 | +0.07 (+0.29%) | 419,500 |
| 7 Mar 2018 | CNY | 24.28 | 24.28 | 23.8 | 23.86 | 18.3538 | -0.35 (-1.45%) | 461,200 |
| 6 Mar 2018 | CNY | 24.2 | 24.44 | 23.87 | 24.21 | 18.6231 | -0.29 (-1.18%) | 1,011,700 |
| 5 Mar 2018 | CNY | 23.97 | 24.77 | 23.9 | 24.5 | 18.8462 | +0.57 (+2.38%) | 1,117,276 |
| 2 Mar 2018 | CNY | 24.3 | 24.45 | 23.86 | 23.93 | 18.4077 | +0.06 (+0.25%) | 601,100 |
| 1 Mar 2018 | CNY | 23.67 | 23.94 | 23.67 | 23.87 | 18.3615 | +0.05 (+0.21%) | 366,300 |
| 28 Feb 2018 | CNY | 23.99 | 24.08 | 23.76 | 23.82 | 18.3231 | -0.46 (-1.89%) | 521,200 |
| 27 Feb 2018 | CNY | 23.45 | 24.34 | 23.28 | 24.28 | 18.6769 | +0.81 (+3.45%) | 1,455,900 |
| 26 Feb 2018 | CNY | 23.13 | 23.5 | 23.05 | 23.47 | 18.0538 | +0.38 (+1.65%) | 520,334 |
| 23 Feb 2018 | CNY | 23.25 | 23.25 | 22.92 | 23.09 | 17.7615 | +0.02 (+0.09%) | 314,000 |
| 22 Feb 2018 | CNY | 23.01 | 23.13 | 22.85 | 23.07 | 17.7462 | +0.13 (+0.57%) | 321,900 |
| 14 Feb 2018 | CNY | 22.8 | 23 | 22.6 | 22.94 | 17.6462 | +0.19 (+0.84%) | 421,736 |
| 13 Feb 2018 | CNY | 22.8 | 22.94 | 22.6 | 22.75 | 17.5 | +0.08 (+0.35%) | 429,276 |
| 12 Feb 2018 | CNY | 22.32 | 22.84 | 22.32 | 22.67 | 17.4385 | +0.41 (+1.84%) | 447,400 |
| 9 Feb 2018 | CNY | 22.82 | 22.83 | 21.72 | 22.26 | 17.1231 | -0.96 (-4.13%) | 1,348,900 |
| 8 Feb 2018 | CNY | 22.69 | 23.45 | 22.55 | 23.22 | 17.8615 | +0.31 (+1.35%) | 497,400 |
| 7 Feb 2018 | CNY | 23.29 | 23.42 | 22.52 | 22.91 | 17.6231 | -0.22 (-0.95%) | 909,000 |
| 6 Feb 2018 | CNY | 24.7 | 24.7 | 22.6 | 23.13 | 17.7923 | -1.74 (-7.00%) | 1,816,700 |
| 5 Feb 2018 | CNY | 24.74 | 24.99 | 24.55 | 24.87 | 19.1308 | -0.05 (-0.20%) | 447,300 |
| 2 Feb 2018 | CNY | 25.52 | 25.82 | 24.52 | 24.92 | 19.1692 | -0.82 (-3.19%) | 836,300 |
