| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 24.73 | 25.6 | 24.5 | 25.52 | 25.52 | +0.54 (+2.16%) | 7,821,847 |
| 21 Mar 2018 | CNY | 25.42 | 26.26 | 24.75 | 24.98 | 24.98 | -0.5 (-1.96%) | 11,059,445 |
| 20 Mar 2018 | CNY | 24.5 | 25.5 | 24.01 | 25.48 | 25.48 | +0.26 (+1.03%) | 8,409,507 |
| 19 Mar 2018 | CNY | 24.45 | 25.5 | 23.77 | 25.22 | 25.22 | +0.45 (+1.82%) | 9,551,466 |
| 16 Mar 2018 | CNY | 24.9 | 25.44 | 24.68 | 24.77 | 24.77 | -0.32 (-1.28%) | 9,863,781 |
| 15 Mar 2018 | CNY | 25.2 | 25.55 | 24.73 | 25.09 | 25.09 | -2.39 (-8.70%) | 15,900,412 |
| 14 Mar 2018 | CNY | 29.49 | 29.78 | 27.42 | 27.48 | 27.48 | -1.75 (-5.99%) | 18,838,446 |
| 13 Mar 2018 | CNY | 29.77 | 31.21 | 28 | 29.23 | 29.23 | +0.86 (+3.03%) | 20,751,694 |
| 12 Mar 2018 | CNY | 25.8 | 28.37 | 25.3 | 28.37 | 28.37 | +2.58 (+10.00%) | 17,205,418 |
| 9 Mar 2018 | CNY | 24.09 | 26.8 | 24.09 | 25.79 | 25.79 | +1.36 (+5.57%) | 16,805,271 |
| 8 Mar 2018 | CNY | 23.97 | 25.25 | 23.81 | 24.43 | 24.43 | +0.01 (+0.04%) | 14,503,102 |
| 7 Mar 2018 | CNY | 23.3 | 24.64 | 23.2 | 24.42 | 24.42 | +0.81 (+3.43%) | 13,984,305 |
| 6 Mar 2018 | CNY | 23.2 | 23.98 | 22.83 | 23.61 | 23.61 | +0.2 (+0.85%) | 11,933,237 |
| 5 Mar 2018 | CNY | 22.62 | 23.5 | 22.38 | 23.41 | 23.41 | +0.99 (+4.42%) | 10,580,378 |
| 2 Mar 2018 | CNY | 22.8 | 23.36 | 22.03 | 22.42 | 22.42 | -0.94 (-4.02%) | 10,271,987 |
| 1 Mar 2018 | CNY | 22.26 | 23.47 | 22.01 | 23.36 | 23.36 | +0.8 (+3.55%) | 11,600,473 |
| 28 Feb 2018 | CNY | 24 | 24.13 | 22.56 | 22.56 | 22.56 | -2.51 (-10.01%) | 13,519,910 |
| 27 Feb 2018 | CNY | 23.9 | 25.88 | 23.48 | 25.07 | 25.07 | +0.6 (+2.45%) | 18,594,066 |
| 26 Feb 2018 | CNY | 24.26 | 25.01 | 23.4 | 24.47 | 24.47 | +1.73 (+7.61%) | 17,277,658 |
| 23 Feb 2018 | CNY | 22.25 | 23.35 | 22.01 | 22.74 | 22.74 | +0.1 (+0.44%) | 11,576,609 |
| 22 Feb 2018 | CNY | 21.95 | 22.96 | 21.5 | 22.64 | 22.64 | +0.38 (+1.71%) | 11,777,589 |
| 14 Feb 2018 | CNY | 23 | 23.63 | 22.26 | 22.26 | 22.26 | -2.47 (-9.99%) | 12,671,677 |
| 13 Feb 2018 | CNY | 27.3 | 27.38 | 24.73 | 24.73 | 24.73 | -2.75 (-10.01%) | 12,895,780 |
| 12 Feb 2018 | CNY | 26.29 | 27.48 | 26 | 27.48 | 27.48 | +2.5 (+10.01%) | 16,520,519 |
| 9 Feb 2018 | CNY | 21.11 | 24.98 | 20.82 | 24.98 | 24.98 | +2.27 (+10.00%) | 20,551,251 |
| 8 Feb 2018 | CNY | 22.09 | 23.66 | 21.6 | 22.71 | 22.71 | -1.18 (-4.94%) | 13,553,992 |
| 7 Feb 2018 | CNY | 22.07 | 25 | 21.2 | 23.89 | 23.89 | +0.68 (+2.93%) | 17,954,544 |
| 6 Feb 2018 | CNY | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.58 (-10.00%) | 572,900 |
| 5 Feb 2018 | CNY | 26 | 27.31 | 25.79 | 25.79 | 25.79 | -2.87 (-10.01%) | 10,651,005 |
| 2 Feb 2018 | CNY | 28 | 28.66 | 27.83 | 28.66 | 28.66 | +2.61 (+10.02%) | 7,211,321 |
