| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 23.4 | 23.4 | 22.61 | 22.68 | 22.68 | -0.72 (-3.08%) | 2,379,272 |
| 6 Mar 2018 | CNY | 22.94 | 23.54 | 22.82 | 23.4 | 23.4 | -0.4 (-1.68%) | 3,443,791 |
| 5 Mar 2018 | CNY | 23.49 | 23.94 | 22.76 | 23.8 | 23.8 | +0.45 (+1.93%) | 1,924,116 |
| 2 Mar 2018 | CNY | 23.14 | 23.8 | 23.05 | 23.35 | 23.35 | -0.11 (-0.47%) | 1,323,288 |
| 1 Mar 2018 | CNY | 22.55 | 23.49 | 22.55 | 23.46 | 23.46 | +0.62 (+2.71%) | 1,468,040 |
| 28 Feb 2018 | CNY | 22.78 | 22.9 | 22.56 | 22.84 | 22.84 | -0.17 (-0.74%) | 1,248,225 |
| 27 Feb 2018 | CNY | 22.56 | 23.09 | 22.5 | 23.01 | 23.01 | +0.17 (+0.74%) | 1,945,964 |
| 26 Feb 2018 | CNY | 22.79 | 23.8 | 22.79 | 22.84 | 22.84 | +1.08 (+4.96%) | 2,504,134 |
| 23 Feb 2018 | CNY | 21.65 | 21.93 | 21.52 | 21.76 | 21.76 | +0.11 (+0.51%) | 944,664 |
| 22 Feb 2018 | CNY | 21.29 | 21.79 | 21.26 | 21.65 | 21.65 | +0.57 (+2.70%) | 956,680 |
| 14 Feb 2018 | CNY | 20.9 | 21.2 | 20.9 | 21.08 | 21.08 | +0.09 (+0.43%) | 556,420 |
| 13 Feb 2018 | CNY | 21.05 | 21.62 | 20.85 | 20.99 | 20.99 | +0.02 (+0.10%) | 1,154,548 |
| 12 Feb 2018 | CNY | 20.5 | 21.17 | 20.5 | 20.97 | 20.97 | +0.6 (+2.95%) | 863,988 |
| 9 Feb 2018 | CNY | 20.46 | 20.97 | 19.81 | 20.37 | 20.37 | -0.75 (-3.55%) | 1,152,166 |
| 8 Feb 2018 | CNY | 20.77 | 21.28 | 20.6 | 21.12 | 21.12 | +0.52 (+2.52%) | 1,189,928 |
| 7 Feb 2018 | CNY | 21.17 | 21.17 | 19.8 | 20.6 | 20.6 | +0.37 (+1.83%) | 1,328,806 |
| 6 Feb 2018 | CNY | 21.8 | 22.2 | 20.22 | 20.23 | 20.23 | -2.22 (-9.89%) | 1,924,627 |
| 5 Feb 2018 | CNY | 22.97 | 22.97 | 22.4 | 22.45 | 22.45 | -0.68 (-2.94%) | 1,109,804 |
| 2 Feb 2018 | CNY | 24.01 | 24.02 | 21.91 | 23.13 | 23.13 | -1.21 (-4.97%) | 1,629,054 |
| 1 Feb 2018 | CNY | 25.48 | 25.76 | 24.3 | 24.34 | 24.34 | -1.36 (-5.29%) | 2,364,162 |
| 31 Jan 2018 | CNY | 25.23 | 25.99 | 25.17 | 25.7 | 25.7 | +0.3 (+1.18%) | 2,328,977 |
| 30 Jan 2018 | CNY | 25.7 | 26.09 | 25.38 | 25.4 | 25.4 | -0.55 (-2.12%) | 1,678,616 |
| 29 Jan 2018 | CNY | 26.5 | 26.73 | 25.66 | 25.95 | 25.95 | -0.67 (-2.52%) | 2,165,328 |
| 26 Jan 2018 | CNY | 26.67 | 27.03 | 26.32 | 26.62 | 26.62 | -0.31 (-1.15%) | 2,510,506 |
| 25 Jan 2018 | CNY | 26.51 | 28.47 | 26.51 | 26.93 | 26.93 | +0.03 (+0.11%) | 4,957,506 |
| 24 Jan 2018 | CNY | 26.22 | 27.38 | 26.22 | 26.9 | 26.9 | +0.71 (+2.71%) | 4,753,921 |
| 23 Jan 2018 | CNY | 26.23 | 26.68 | 26 | 26.19 | 26.19 | -0.24 (-0.91%) | 1,947,332 |
| 22 Jan 2018 | CNY | 26.28 | 26.85 | 25.84 | 26.43 | 26.43 | -0.1 (-0.38%) | 3,170,224 |
| 19 Jan 2018 | CNY | 25.98 | 26.85 | 25.9 | 26.53 | 26.53 | +0.55 (+2.12%) | 4,182,611 |
| 18 Jan 2018 | CNY | 25.95 | 26.16 | 25.66 | 25.98 | 25.98 | -0.19 (-0.73%) | 1,933,284 |
