| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 22.5 | 22.92 | 22.48 | 22.89 | 22.89 | +0.25 (+1.10%) | 338,600 |
| 2 Mar 2018 | CNY | 23 | 23.08 | 22.49 | 22.64 | 22.64 | -0.52 (-2.25%) | 453,300 |
| 1 Mar 2018 | CNY | 22.86 | 23.19 | 22.66 | 23.16 | 23.16 | +0.38 (+1.67%) | 392,200 |
| 28 Feb 2018 | CNY | 22.91 | 22.91 | 22.41 | 22.78 | 22.78 | -0.13 (-0.57%) | 351,100 |
| 27 Feb 2018 | CNY | 22.64 | 23.04 | 22.64 | 22.91 | 22.91 | -0.04 (-0.17%) | 409,900 |
| 26 Feb 2018 | CNY | 22.15 | 23.29 | 22.15 | 22.95 | 22.95 | +0.84 (+3.80%) | 635,700 |
| 23 Feb 2018 | CNY | 22.1 | 22.2 | 21.83 | 22.11 | 22.11 | +0.08 (+0.36%) | 272,900 |
| 22 Feb 2018 | CNY | 21.61 | 22.19 | 21.61 | 22.03 | 22.03 | +0.16 (+0.73%) | 288,303 |
| 14 Feb 2018 | CNY | 21.79 | 22.26 | 21.46 | 21.87 | 21.87 | -0.16 (-0.73%) | 291,200 |
| 13 Feb 2018 | CNY | 21.95 | 22.22 | 21.51 | 22.03 | 22.03 | +0.38 (+1.76%) | 508,500 |
| 12 Feb 2018 | CNY | 20.76 | 21.79 | 20.76 | 21.65 | 21.65 | +1 (+4.84%) | 394,392 |
| 9 Feb 2018 | CNY | 21.37 | 21.5 | 20 | 20.65 | 20.65 | -1.22 (-5.58%) | 502,700 |
| 8 Feb 2018 | CNY | 21.45 | 22.27 | 21.45 | 21.87 | 21.87 | +0.01 (+0.05%) | 329,792 |
| 7 Feb 2018 | CNY | 21.39 | 22.15 | 20.01 | 21.86 | 21.86 | +0.97 (+4.64%) | 719,895 |
| 6 Feb 2018 | CNY | 22.53 | 23.06 | 20.82 | 20.89 | 20.89 | -2.24 (-9.68%) | 616,900 |
| 5 Feb 2018 | CNY | 23.3 | 23.8 | 22.59 | 23.13 | 23.13 | -0.51 (-2.16%) | 369,000 |
| 2 Feb 2018 | CNY | 24.5 | 24.5 | 22.25 | 23.64 | 23.64 | -0.94 (-3.82%) | 401,400 |
| 1 Feb 2018 | CNY | 26.02 | 26.23 | 24.11 | 24.58 | 24.58 | -1.47 (-5.64%) | 579,500 |
| 31 Jan 2018 | CNY | 27.31 | 27.31 | 26 | 26.05 | 26.05 | -1.26 (-4.61%) | 463,400 |
| 30 Jan 2018 | CNY | 27.33 | 27.5 | 27.18 | 27.31 | 27.31 | -0.02 (-0.07%) | 221,200 |
| 29 Jan 2018 | CNY | 27.7 | 27.76 | 27.2 | 27.33 | 27.33 | -0.3 (-1.09%) | 311,200 |
| 26 Jan 2018 | CNY | 27.99 | 27.99 | 27.53 | 27.63 | 27.63 | -0.35 (-1.25%) | 344,900 |
| 25 Jan 2018 | CNY | 28.61 | 28.93 | 27.82 | 27.98 | 27.98 | -0.71 (-2.47%) | 496,300 |
| 24 Jan 2018 | CNY | 28.4 | 28.75 | 28.16 | 28.69 | 28.69 | +0.46 (+1.63%) | 484,400 |
| 23 Jan 2018 | CNY | 28.41 | 28.5 | 28.03 | 28.23 | 28.23 | +0.12 (+0.43%) | 330,900 |
| 22 Jan 2018 | CNY | 28.18 | 28.49 | 27.3 | 28.11 | 28.11 | -0.15 (-0.53%) | 419,192 |
| 19 Jan 2018 | CNY | 28.84 | 28.97 | 28.08 | 28.26 | 28.26 | -0.57 (-1.98%) | 521,800 |
| 18 Jan 2018 | CNY | 28.5 | 28.86 | 28.25 | 28.83 | 28.83 | +0.52 (+1.84%) | 701,600 |
| 17 Jan 2018 | CNY | 27.52 | 28.4 | 27.52 | 28.31 | 28.31 | +0.63 (+2.28%) | 586,300 |
| 16 Jan 2018 | CNY | 27.05 | 27.98 | 27 | 27.68 | 27.68 | +0.59 (+2.18%) | 329,900 |
