| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 15.1 | 15.9857 | 14.9714 | 15.8929 | 15.8929 | +0.943 (+6.31%) | 711,902 |
| 23 Feb 2018 | CNY | 15.0571 | 15.0571 | 14.9214 | 14.95 | 14.95 | -0.114 (-0.76%) | 291,760 |
| 22 Feb 2018 | CNY | 15.0357 | 15.1071 | 15.0214 | 15.0643 | 15.0643 | +0.036 (+0.24%) | 266,852 |
| 14 Feb 2018 | CNY | 14.9429 | 15.1286 | 14.8429 | 15.0286 | 15.0286 | +0.029 (+0.19%) | 183,960 |
| 13 Feb 2018 | CNY | 15 | 15.1 | 14.9143 | 15 | 15 | -0.171 (-1.13%) | 283,092 |
| 12 Feb 2018 | CNY | 15.0214 | 15.3 | 14.65 | 15.1714 | 15.1714 | +0.014 (+0.09%) | 675,640 |
| 9 Feb 2018 | CNY | 15.2143 | 15.3643 | 14.6429 | 15.1571 | 15.1571 | -0.45 (-2.88%) | 347,340 |
| 8 Feb 2018 | CNY | 15.2429 | 15.8429 | 14.8714 | 15.6071 | 15.6071 | +0.186 (+1.20%) | 441,840 |
| 7 Feb 2018 | CNY | 15.5857 | 15.9286 | 14.2857 | 15.4214 | 15.4214 | -0.014 (-0.09%) | 410,519 |
| 6 Feb 2018 | CNY | 16.25 | 16.25 | 15.2143 | 15.4357 | 15.4357 | -0.893 (-5.47%) | 782,320 |
| 5 Feb 2018 | CNY | 16.4286 | 16.4286 | 15.9286 | 16.3286 | 16.3286 | -0.15 (-0.91%) | 244,872 |
| 2 Feb 2018 | CNY | 16.1214 | 16.4929 | 15.5714 | 16.4786 | 16.4786 | -0.014 (-0.09%) | 451,444 |
| 1 Feb 2018 | CNY | 16.9429 | 17.0786 | 15.9286 | 16.4929 | 16.4929 | -0.436 (-2.57%) | 647,959 |
| 31 Jan 2018 | CNY | 17.1429 | 17.1929 | 16.9 | 16.9286 | 16.9286 | -0.121 (-0.71%) | 485,151 |
| 30 Jan 2018 | CNY | 16.9714 | 17.1214 | 16.8071 | 17.05 | 17.05 | +0.157 (+0.93%) | 523,651 |
| 29 Jan 2018 | CNY | 17.2429 | 17.2857 | 16.8714 | 16.8929 | 16.8929 | -0.193 (-1.13%) | 756,432 |
| 26 Jan 2018 | CNY | 17.2214 | 17.2643 | 17.0786 | 17.0857 | 17.0857 | -0.157 (-0.91%) | 536,060 |
| 25 Jan 2018 | CNY | 17.1429 | 17.3071 | 17.0714 | 17.2429 | 17.2429 | -0.007 (-0.04%) | 795,403 |
| 24 Jan 2018 | CNY | 17.3143 | 17.4 | 17.0214 | 17.25 | 17.25 | -0.093 (-0.54%) | 1,562,171 |
| 23 Jan 2018 | CNY | 17.5286 | 17.6286 | 17.2714 | 17.3429 | 17.3429 | -0.321 (-1.82%) | 824,612 |
| 22 Jan 2018 | CNY | 17.9286 | 17.9286 | 17.2571 | 17.6643 | 17.6643 | -0.157 (-0.88%) | 582,463 |
| 19 Jan 2018 | CNY | 17.9 | 18.1857 | 17.8071 | 17.8214 | 17.8214 | -0.157 (-0.87%) | 788,760 |
| 18 Jan 2018 | CNY | 17.8214 | 18.0786 | 17.6786 | 17.9786 | 17.9786 | +0.079 (+0.44%) | 1,005,900 |
| 17 Jan 2018 | CNY | 17.8357 | 17.9857 | 17.65 | 17.9 | 17.9 | 0.0 (0.0%) | 926,800 |
| 16 Jan 2018 | CNY | 17.5214 | 18 | 17.5143 | 17.9 | 17.9 | -0.014 (-0.08%) | 610,043 |
| 15 Jan 2018 | CNY | 18.3214 | 18.3286 | 17.5714 | 17.9143 | 17.9143 | -0.414 (-2.26%) | 1,045,991 |
| 12 Jan 2018 | CNY | 18.2929 | 18.5429 | 18.0286 | 18.3286 | 18.3286 | -0.057 (-0.31%) | 1,047,851 |
| 11 Jan 2018 | CNY | 18.3214 | 18.4357 | 18.1071 | 18.3857 | 18.3857 | -0.007 (-0.04%) | 830,288 |
| 10 Jan 2018 | CNY | 18.5286 | 18.5286 | 18.0286 | 18.3929 | 18.3929 | -0.286 (-1.53%) | 1,244,882 |
| 9 Jan 2018 | CNY | 18.1 | 19.0571 | 17.8571 | 18.6786 | 18.6786 | +0.65 (+3.61%) | 2,361,339 |
