| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 27.84 | 30.26 | 27.69 | 28.9 | 28.9 | +1.17 (+4.22%) | 7,495,345 |
| 9 Mar 2018 | CNY | 27.09 | 27.9 | 26.88 | 27.73 | 27.73 | +0.48 (+1.76%) | 2,915,753 |
| 8 Mar 2018 | CNY | 27.08 | 27.33 | 26.55 | 27.25 | 27.25 | +0.36 (+1.34%) | 2,490,942 |
| 7 Mar 2018 | CNY | 27.14 | 27.28 | 26.76 | 26.89 | 26.89 | -0.36 (-1.32%) | 2,360,683 |
| 6 Mar 2018 | CNY | 27.77 | 27.97 | 26.96 | 27.25 | 27.25 | -0.5 (-1.80%) | 3,777,191 |
| 5 Mar 2018 | CNY | 27.88 | 28.33 | 26.91 | 27.75 | 27.75 | -0.11 (-0.39%) | 3,141,567 |
| 2 Mar 2018 | CNY | 28.34 | 29.02 | 27.86 | 27.86 | 27.86 | -0.48 (-1.69%) | 3,649,593 |
| 1 Mar 2018 | CNY | 27.14 | 28.35 | 27.14 | 28.34 | 28.34 | +0.76 (+2.76%) | 3,009,733 |
| 28 Feb 2018 | CNY | 28 | 28.02 | 27.2 | 27.58 | 27.58 | +0.11 (+0.40%) | 1,772,450 |
| 27 Feb 2018 | CNY | 26.85 | 27.85 | 26.7 | 27.47 | 27.47 | +0.52 (+1.93%) | 1,830,015 |
| 26 Feb 2018 | CNY | 26.82 | 27.11 | 26.53 | 26.95 | 26.95 | +0.44 (+1.66%) | 1,314,375 |
| 23 Feb 2018 | CNY | 27.2 | 27.2 | 26.42 | 26.51 | 26.51 | -0.5 (-1.85%) | 789,583 |
| 22 Feb 2018 | CNY | 26.61 | 27.12 | 26.4 | 27.01 | 27.01 | +0.61 (+2.31%) | 927,300 |
| 14 Feb 2018 | CNY | 26.08 | 26.4 | 25.76 | 26.4 | 26.4 | +0.5 (+1.93%) | 904,234 |
| 13 Feb 2018 | CNY | 25.52 | 26.16 | 25.3 | 25.9 | 25.9 | +0.61 (+2.41%) | 762,654 |
| 12 Feb 2018 | CNY | 25.15 | 25.65 | 25.03 | 25.29 | 25.29 | +0.38 (+1.53%) | 810,875 |
| 9 Feb 2018 | CNY | 25.01 | 25.9 | 24.61 | 24.91 | 24.91 | -1.1 (-4.23%) | 1,411,215 |
| 8 Feb 2018 | CNY | 26 | 26.45 | 25.34 | 26.01 | 26.01 | +0.16 (+0.62%) | 723,763 |
| 7 Feb 2018 | CNY | 26.26 | 26.8 | 23.4 | 25.85 | 25.85 | -0.15 (-0.58%) | 1,087,993 |
| 6 Feb 2018 | CNY | 26 | 26.87 | 25.82 | 26 | 26 | -0.91 (-3.38%) | 1,275,770 |
| 5 Feb 2018 | CNY | 26.33 | 27.15 | 26.26 | 26.91 | 26.91 | +0.35 (+1.32%) | 1,232,934 |
| 2 Feb 2018 | CNY | 24.65 | 27.3 | 24.65 | 26.56 | 26.56 | +1.41 (+5.61%) | 2,512,491 |
| 1 Feb 2018 | CNY | 25.71 | 25.71 | 25 | 25.15 | 25.15 | -0.55 (-2.14%) | 1,579,275 |
| 31 Jan 2018 | CNY | 26.98 | 26.98 | 25 | 25.7 | 25.7 | -1.85 (-6.72%) | 4,203,927 |
| 30 Jan 2018 | CNY | 27.25 | 28.06 | 26.84 | 27.55 | 27.55 | +0.3 (+1.10%) | 3,134,170 |
| 29 Jan 2018 | CNY | 26.68 | 27.61 | 26.4 | 27.25 | 27.25 | +0.25 (+0.93%) | 1,623,941 |
| 26 Jan 2018 | CNY | 26.54 | 27.23 | 26.4 | 27 | 27 | +0.41 (+1.54%) | 1,396,582 |
| 25 Jan 2018 | CNY | 26.69 | 27.17 | 26.33 | 26.59 | 26.59 | -0.29 (-1.08%) | 1,358,728 |
| 24 Jan 2018 | CNY | 27 | 27.14 | 25.86 | 26.88 | 26.88 | 0.0 (0.0%) | 2,409,555 |
| 23 Jan 2018 | CNY | 27.27 | 27.48 | 26.88 | 26.88 | 26.88 | -0.31 (-1.14%) | 1,405,839 |
