| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 23.5893 | 23.6548 | 23.2917 | 23.6429 | 23.6429 | +0.119 (+0.51%) | 1,323,336 |
| 23 Feb 2018 | CNY | 23.6845 | 23.6905 | 23.375 | 23.5238 | 23.5238 | -0.018 (-0.08%) | 876,590 |
| 22 Feb 2018 | CNY | 23.6845 | 23.6845 | 23.3452 | 23.5417 | 23.5417 | -0.083 (-0.35%) | 1,405,383 |
| 14 Feb 2018 | CNY | 23.2143 | 23.8095 | 23.0119 | 23.625 | 23.625 | +0.274 (+1.17%) | 4,091,196 |
| 13 Feb 2018 | CNY | 22.6191 | 23.4821 | 22.506 | 23.3512 | 23.3512 | +0.732 (+3.24%) | 3,073,867 |
| 12 Feb 2018 | CNY | 22.0298 | 22.8155 | 21.7321 | 22.6191 | 22.6191 | +0.589 (+2.68%) | 408,211 |
| 9 Feb 2018 | CNY | 21.9345 | 22.0833 | 21.4881 | 22.0298 | 22.0298 | -0.077 (-0.35%) | 1,269,379 |
| 8 Feb 2018 | CNY | 22.0655 | 22.256 | 21.8333 | 22.1071 | 22.1071 | +0.03 (+0.13%) | 450,283 |
| 7 Feb 2018 | CNY | 22.0119 | 22.0893 | 21.4881 | 22.0774 | 22.0774 | +0.202 (+0.93%) | 1,544,046 |
| 6 Feb 2018 | CNY | 21.9702 | 22.0833 | 21.125 | 21.875 | 21.875 | -0.238 (-1.08%) | 1,638,336 |
| 5 Feb 2018 | CNY | 21.7857 | 22.2619 | 21.7262 | 22.1131 | 22.1131 | +0.161 (+0.73%) | 2,144,184 |
| 2 Feb 2018 | CNY | 21.1488 | 22.0119 | 20.6726 | 21.9524 | 21.9524 | +0.458 (+2.13%) | 5,971,019 |
| 1 Feb 2018 | CNY | 22.9405 | 22.9405 | 20.8631 | 21.4941 | 21.4941 | -1.446 (-6.31%) | 2,732,436 |
| 31 Jan 2018 | CNY | 23.131 | 23.3869 | 22.7441 | 22.9405 | 22.9405 | -0.411 (-1.76%) | 1,190,280 |
| 30 Jan 2018 | CNY | 23.2976 | 23.5952 | 22.6429 | 23.3512 | 23.3512 | -0.077 (-0.33%) | 1,176,504 |
| 29 Jan 2018 | CNY | 23.9345 | 24 | 23.2262 | 23.4286 | 23.4286 | -0.553 (-2.31%) | 893,875 |
| 26 Jan 2018 | CNY | 23.6667 | 24.006 | 23.5238 | 23.9821 | 23.9821 | +0.333 (+1.41%) | 3,897,082 |
| 25 Jan 2018 | CNY | 23.4881 | 23.7381 | 23.2143 | 23.6488 | 23.6488 | +0.042 (+0.18%) | 2,412,312 |
| 24 Jan 2018 | CNY | 23.6905 | 23.6905 | 23.4405 | 23.6071 | 23.6071 | -0.101 (-0.43%) | 936,393 |
| 23 Jan 2018 | CNY | 23.7976 | 24.1071 | 23.5238 | 23.7083 | 23.7083 | -0.095 (-0.40%) | 1,453,452 |
| 22 Jan 2018 | CNY | 23.6607 | 23.9762 | 23.5714 | 23.8036 | 23.8036 | +0.131 (+0.55%) | 3,960,830 |
| 19 Jan 2018 | CNY | 23.4405 | 23.7143 | 23.3929 | 23.6726 | 23.6726 | +0.006 (+0.02%) | 500,979 |
| 18 Jan 2018 | CNY | 23.6131 | 23.7262 | 23.3036 | 23.6667 | 23.6667 | +0.054 (+0.23%) | 833,135 |
| 17 Jan 2018 | CNY | 23.5119 | 23.6607 | 22.625 | 23.6131 | 23.6131 | +0.083 (+0.35%) | 1,864,621 |
| 16 Jan 2018 | CNY | 23.8036 | 23.8036 | 23.2202 | 23.5298 | 23.5298 | +0.107 (+0.46%) | 587,028 |
| 15 Jan 2018 | CNY | 23.7381 | 23.7441 | 23.2262 | 23.4226 | 23.4226 | -0.322 (-1.35%) | 1,083,606 |
| 12 Jan 2018 | CNY | 23.5179 | 23.7976 | 23.0179 | 23.7441 | 23.7441 | -0.024 (-0.10%) | 2,170,556 |
| 11 Jan 2018 | CNY | 24.0893 | 24.0893 | 23.5714 | 23.7679 | 23.7679 | -0.321 (-1.33%) | 1,053,511 |
| 10 Jan 2018 | CNY | 24.0655 | 24.1012 | 23.7679 | 24.0893 | 24.0893 | -0.018 (-0.07%) | 1,883,261 |
| 9 Jan 2018 | CNY | 23.8095 | 24.1071 | 23.7024 | 24.1071 | 24.1071 | +0.059 (+0.25%) | 2,392,222 |
