| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 21.46 | 21.55 | 21.12 | 21.29 | 21.29 | -0.06 (-0.28%) | 1,566,630 |
| 6 Mar 2018 | CNY | 20.73 | 21.38 | 20.61 | 21.35 | 21.35 | +0.52 (+2.50%) | 1,706,978 |
| 5 Mar 2018 | CNY | 20.7 | 20.88 | 20.58 | 20.83 | 20.83 | +0.2 (+0.97%) | 1,338,528 |
| 2 Mar 2018 | CNY | 20.27 | 20.93 | 20.18 | 20.63 | 20.63 | +0.36 (+1.78%) | 2,228,465 |
| 1 Mar 2018 | CNY | 20.1 | 20.44 | 20.01 | 20.27 | 20.27 | -0.04 (-0.20%) | 1,282,284 |
| 28 Feb 2018 | CNY | 19.98 | 20.36 | 19.69 | 20.31 | 20.31 | +0.3 (+1.50%) | 2,474,774 |
| 27 Feb 2018 | CNY | 20.2 | 20.2 | 19.87 | 20.01 | 20.01 | -0.2 (-0.99%) | 1,458,725 |
| 26 Feb 2018 | CNY | 20 | 20.44 | 19.62 | 20.21 | 20.21 | +0.4 (+2.02%) | 1,931,534 |
| 23 Feb 2018 | CNY | 19.81 | 20.15 | 19.55 | 19.81 | 19.81 | -0.12 (-0.60%) | 965,939 |
| 22 Feb 2018 | CNY | 19.72 | 20.19 | 19.72 | 19.93 | 19.93 | +0.29 (+1.48%) | 1,258,444 |
| 14 Feb 2018 | CNY | 19.09 | 19.8 | 19 | 19.64 | 19.64 | +0.71 (+3.75%) | 1,078,849 |
| 13 Feb 2018 | CNY | 19.25 | 19.97 | 18.8 | 18.93 | 18.93 | -0.32 (-1.66%) | 1,789,244 |
| 12 Feb 2018 | CNY | 18.86 | 19.43 | 18.86 | 19.25 | 19.25 | +0.48 (+2.56%) | 1,453,450 |
| 9 Feb 2018 | CNY | 19.22 | 19.3 | 18.66 | 18.77 | 18.77 | -0.97 (-4.91%) | 1,986,650 |
| 8 Feb 2018 | CNY | 19.46 | 19.75 | 19.34 | 19.74 | 19.74 | +0.29 (+1.49%) | 1,214,203 |
| 7 Feb 2018 | CNY | 20.28 | 20.65 | 18.99 | 19.45 | 19.45 | -0.56 (-2.80%) | 3,429,645 |
| 6 Feb 2018 | CNY | 20.49 | 20.74 | 19.91 | 20.01 | 20.01 | -0.8 (-3.84%) | 2,909,398 |
| 5 Feb 2018 | CNY | 20.78 | 21.94 | 20.43 | 20.81 | 20.81 | -0.32 (-1.51%) | 4,201,077 |
| 2 Feb 2018 | CNY | 21 | 21.5 | 20.27 | 21.13 | 21.13 | +0.13 (+0.62%) | 2,290,298 |
| 1 Feb 2018 | CNY | 22.49 | 22.53 | 20.8 | 21 | 21 | -1.25 (-5.62%) | 4,103,676 |
| 31 Jan 2018 | CNY | 22.3 | 23.5 | 22 | 22.25 | 22.25 | -0.08 (-0.36%) | 6,615,108 |
| 30 Jan 2018 | CNY | 22.21 | 22.7 | 20.81 | 22.33 | 22.33 | +0.12 (+0.54%) | 4,539,351 |
| 29 Jan 2018 | CNY | 21.48 | 22.49 | 21.34 | 22.21 | 22.21 | +0.73 (+3.40%) | 3,619,914 |
| 26 Jan 2018 | CNY | 21.36 | 21.56 | 21.19 | 21.48 | 21.48 | +0.12 (+0.56%) | 1,357,086 |
| 25 Jan 2018 | CNY | 21.04 | 21.41 | 20.88 | 21.36 | 21.36 | +0.32 (+1.52%) | 2,351,446 |
| 24 Jan 2018 | CNY | 21.19 | 21.19 | 20.8 | 21.04 | 21.04 | +0.01 (+0.05%) | 1,206,355 |
| 23 Jan 2018 | CNY | 20.9 | 21.22 | 20.85 | 21.03 | 21.03 | +0.09 (+0.43%) | 1,334,750 |
| 22 Jan 2018 | CNY | 20.52 | 20.99 | 20.31 | 20.94 | 20.94 | +0.36 (+1.75%) | 1,482,159 |
| 19 Jan 2018 | CNY | 20.82 | 20.94 | 20.46 | 20.58 | 20.58 | -0.23 (-1.11%) | 1,930,170 |
| 18 Jan 2018 | CNY | 20.9 | 21.1 | 20.73 | 20.81 | 20.81 | -0.08 (-0.38%) | 1,106,859 |
