| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 25.8 | 26.39 | 25.65 | 26.02 | 26.02 | +0.02 (+0.08%) | 1,240,460 |
| 12 Mar 2018 | CNY | 25.29 | 26.03 | 25.28 | 26 | 26 | +0.72 (+2.85%) | 1,566,428 |
| 9 Mar 2018 | CNY | 25.2 | 25.37 | 25.01 | 25.28 | 25.28 | +0.14 (+0.56%) | 855,762 |
| 8 Mar 2018 | CNY | 24.69 | 25.24 | 24.59 | 25.14 | 25.14 | +0.45 (+1.82%) | 1,019,057 |
| 7 Mar 2018 | CNY | 24.82 | 24.95 | 24.67 | 24.69 | 24.69 | -0.12 (-0.48%) | 563,939 |
| 6 Mar 2018 | CNY | 24.39 | 24.94 | 24.19 | 24.81 | 24.81 | +0.41 (+1.68%) | 1,087,917 |
| 5 Mar 2018 | CNY | 24.25 | 24.47 | 24.14 | 24.4 | 24.4 | +0.16 (+0.66%) | 477,778 |
| 2 Mar 2018 | CNY | 24 | 24.31 | 23.8 | 24.24 | 24.24 | +0.14 (+0.58%) | 882,961 |
| 1 Mar 2018 | CNY | 23.98 | 24.2 | 23.75 | 24.1 | 24.1 | +0.01 (+0.04%) | 1,087,567 |
| 28 Feb 2018 | CNY | 23.95 | 24.35 | 23.86 | 24.09 | 24.09 | -0.06 (-0.25%) | 673,100 |
| 27 Feb 2018 | CNY | 24.04 | 24.49 | 23.98 | 24.15 | 24.15 | -0.08 (-0.33%) | 603,951 |
| 26 Feb 2018 | CNY | 23.96 | 24.36 | 23.7 | 24.23 | 24.23 | +0.37 (+1.55%) | 1,033,700 |
| 23 Feb 2018 | CNY | 23.68 | 23.91 | 23.44 | 23.86 | 23.86 | +0.18 (+0.76%) | 563,698 |
| 22 Feb 2018 | CNY | 22.95 | 23.76 | 22.9 | 23.68 | 23.68 | +0.73 (+3.18%) | 656,112 |
| 14 Feb 2018 | CNY | 23.18 | 23.18 | 22.72 | 22.95 | 22.95 | +0.06 (+0.26%) | 430,945 |
| 13 Feb 2018 | CNY | 23.39 | 23.44 | 22.88 | 22.89 | 22.89 | -0.24 (-1.04%) | 569,800 |
| 12 Feb 2018 | CNY | 22.77 | 23.38 | 22.46 | 23.13 | 23.13 | +0.75 (+3.35%) | 804,780 |
| 9 Feb 2018 | CNY | 22.48 | 22.78 | 22 | 22.38 | 22.38 | -0.46 (-2.01%) | 968,935 |
| 8 Feb 2018 | CNY | 22.54 | 23.04 | 22.3 | 22.84 | 22.84 | +0.29 (+1.29%) | 934,808 |
| 7 Feb 2018 | CNY | 22.8 | 22.92 | 22.15 | 22.55 | 22.55 | +0.25 (+1.12%) | 1,475,267 |
| 6 Feb 2018 | CNY | 23.85 | 23.85 | 22.25 | 22.3 | 22.3 | -1.73 (-7.20%) | 2,223,503 |
| 5 Feb 2018 | CNY | 23.91 | 24.31 | 23.74 | 24.03 | 24.03 | -0.51 (-2.08%) | 1,114,498 |
| 2 Feb 2018 | CNY | 24.22 | 24.8 | 24.16 | 24.54 | 24.54 | +0.03 (+0.12%) | 941,199 |
| 1 Feb 2018 | CNY | 25.1 | 25.81 | 24.3 | 24.51 | 24.51 | -0.91 (-3.58%) | 1,884,926 |
| 31 Jan 2018 | CNY | 25.2 | 26.1 | 25.06 | 25.42 | 25.42 | +0.13 (+0.51%) | 1,974,599 |
| 30 Jan 2018 | CNY | 25.48 | 25.53 | 25.1 | 25.29 | 25.29 | +0.02 (+0.08%) | 1,170,216 |
| 29 Jan 2018 | CNY | 25.59 | 25.6 | 25.09 | 25.27 | 25.27 | -0.42 (-1.63%) | 1,309,394 |
| 26 Jan 2018 | CNY | 25.63 | 26.09 | 25.56 | 25.69 | 25.69 | -0.03 (-0.12%) | 1,480,785 |
| 25 Jan 2018 | CNY | 26.2 | 26.5 | 25.66 | 25.72 | 25.72 | -0.31 (-1.19%) | 2,371,663 |
| 24 Jan 2018 | CNY | 25.66 | 26.25 | 25.37 | 26.03 | 26.03 | +0.58 (+2.28%) | 3,115,257 |
