| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 18.15 | 18.44 | 18.03 | 18.31 | 18.31 | +0.02 (+0.11%) | 2,461,018 |
| 27 Feb 2018 | CNY | 18.34 | 18.44 | 18.11 | 18.29 | 18.29 | -0.15 (-0.81%) | 2,668,612 |
| 26 Feb 2018 | CNY | 18.18 | 18.47 | 18.11 | 18.44 | 18.44 | +0.5 (+2.79%) | 3,379,944 |
| 23 Feb 2018 | CNY | 18.02 | 18.07 | 17.6 | 17.94 | 17.94 | -0.06 (-0.33%) | 2,350,083 |
| 22 Feb 2018 | CNY | 17.39 | 18.29 | 17.39 | 18 | 18 | +0.67 (+3.87%) | 2,924,759 |
| 14 Feb 2018 | CNY | 17.28 | 17.45 | 17.13 | 17.33 | 17.33 | 0.0 (0.0%) | 1,390,494 |
| 13 Feb 2018 | CNY | 17.66 | 17.8 | 17.3 | 17.33 | 17.33 | -0.14 (-0.80%) | 2,175,737 |
| 12 Feb 2018 | CNY | 16.98 | 17.59 | 16.9 | 17.47 | 17.47 | +0.74 (+4.42%) | 2,947,896 |
| 9 Feb 2018 | CNY | 16.98 | 17.28 | 16.59 | 16.73 | 16.73 | -0.63 (-3.63%) | 3,052,214 |
| 8 Feb 2018 | CNY | 17.13 | 17.48 | 17.01 | 17.36 | 17.36 | +0.19 (+1.11%) | 2,357,580 |
| 7 Feb 2018 | CNY | 17.46 | 17.68 | 16.32 | 17.17 | 17.17 | +0.28 (+1.66%) | 3,380,933 |
| 6 Feb 2018 | CNY | 17.55 | 17.97 | 16.8 | 16.89 | 16.89 | -1.27 (-6.99%) | 4,403,867 |
| 5 Feb 2018 | CNY | 17.9 | 18.38 | 17.8 | 18.16 | 18.16 | -0.04 (-0.22%) | 2,543,705 |
| 2 Feb 2018 | CNY | 18.05 | 18.22 | 17.51 | 18.2 | 18.2 | +0.17 (+0.94%) | 3,389,319 |
| 1 Feb 2018 | CNY | 18.58 | 18.98 | 17.97 | 18.03 | 18.03 | -0.58 (-3.12%) | 4,144,197 |
| 31 Jan 2018 | CNY | 19.41 | 19.55 | 18.58 | 18.61 | 18.61 | -0.9 (-4.61%) | 5,063,783 |
| 30 Jan 2018 | CNY | 19.38 | 19.98 | 19.38 | 19.51 | 19.51 | +0.04 (+0.21%) | 3,938,342 |
| 29 Jan 2018 | CNY | 20 | 20.19 | 19.13 | 19.47 | 19.47 | -0.57 (-2.84%) | 5,842,034 |
| 26 Jan 2018 | CNY | 20.31 | 20.55 | 19.95 | 20.04 | 20.04 | -0.33 (-1.62%) | 4,163,845 |
| 25 Jan 2018 | CNY | 20.62 | 20.63 | 20.3 | 20.37 | 20.37 | -0.27 (-1.31%) | 4,576,768 |
| 24 Jan 2018 | CNY | 20.43 | 20.75 | 20.31 | 20.64 | 20.64 | +0.27 (+1.33%) | 4,660,528 |
| 23 Jan 2018 | CNY | 20.3 | 20.72 | 20.21 | 20.37 | 20.37 | 0.0 (0.0%) | 4,294,827 |
| 22 Jan 2018 | CNY | 21.12 | 21.13 | 20.2 | 20.37 | 20.37 | -1.08 (-5.03%) | 8,029,195 |
| 19 Jan 2018 | CNY | 22.4 | 22.45 | 21.4 | 21.45 | 21.45 | -1.08 (-4.79%) | 10,750,046 |
| 18 Jan 2018 | CNY | 22.19 | 22.83 | 22 | 22.53 | 22.53 | +0.32 (+1.44%) | 10,133,050 |
| 17 Jan 2018 | CNY | 22.33 | 22.8 | 21.8 | 22.21 | 22.21 | -0.19 (-0.85%) | 10,181,814 |
| 16 Jan 2018 | CNY | 21.5 | 22.79 | 21.21 | 22.4 | 22.4 | +0.49 (+2.24%) | 15,244,306 |
| 15 Jan 2018 | CNY | 21.26 | 22.71 | 20.68 | 21.91 | 21.91 | +0.2 (+0.92%) | 18,557,771 |
| 12 Jan 2018 | CNY | 22.8 | 23.85 | 21.7 | 21.71 | 21.71 | +1.54 (+7.64%) | 27,741,633 |
| 10 Jan 2018 | CNY | 21.05 | 21.15 | 19.8 | 20.17 | 20.17 | -1.13 (-5.31%) | 11,547,725 |
