| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 27 | 27.34 | 26.87 | 27.08 | 27.08 | +0.26 (+0.97%) | 9,660,182 |
| 2 Mar 2018 | CNY | 26.94 | 27.42 | 26.81 | 26.82 | 26.82 | -0.32 (-1.18%) | 8,229,055 |
| 1 Mar 2018 | CNY | 26.88 | 27.3 | 26.51 | 27.14 | 27.14 | +0.24 (+0.89%) | 12,018,810 |
| 28 Feb 2018 | CNY | 26.6 | 27.33 | 26.5 | 26.9 | 26.9 | +0.47 (+1.78%) | 19,119,987 |
| 27 Feb 2018 | CNY | 27.4 | 27.4 | 26.08 | 26.43 | 26.43 | -0.87 (-3.19%) | 13,985,126 |
| 26 Feb 2018 | CNY | 27.28 | 27.35 | 26.84 | 27.3 | 27.3 | +0.47 (+1.75%) | 9,793,225 |
| 23 Feb 2018 | CNY | 26.25 | 27.1 | 26.15 | 26.83 | 26.83 | +0.56 (+2.13%) | 9,478,156 |
| 22 Feb 2018 | CNY | 25.9 | 26.78 | 25.68 | 26.27 | 26.27 | +0.72 (+2.82%) | 11,836,063 |
| 14 Feb 2018 | CNY | 24.94 | 25.76 | 24.94 | 25.55 | 25.55 | +0.67 (+2.69%) | 8,397,913 |
| 13 Feb 2018 | CNY | 24.78 | 25.43 | 24.68 | 24.88 | 24.88 | +0.45 (+1.84%) | 8,792,097 |
| 12 Feb 2018 | CNY | 23.81 | 24.76 | 23.44 | 24.43 | 24.43 | +0.8 (+3.39%) | 10,067,250 |
| 9 Feb 2018 | CNY | 24.7 | 25.47 | 23.63 | 23.63 | 23.63 | -2.63 (-10.02%) | 19,470,955 |
| 8 Feb 2018 | CNY | 26.1 | 26.8 | 25.85 | 26.26 | 26.26 | -0.06 (-0.23%) | 7,895,504 |
| 7 Feb 2018 | CNY | 27.29 | 27.73 | 25.9 | 26.32 | 26.32 | -0.28 (-1.05%) | 14,000,493 |
| 6 Feb 2018 | CNY | 28 | 28.38 | 26.5 | 26.6 | 26.6 | -2.1 (-7.32%) | 19,035,504 |
| 5 Feb 2018 | CNY | 28.03 | 28.79 | 28.01 | 28.7 | 28.7 | +0.31 (+1.09%) | 9,603,194 |
| 2 Feb 2018 | CNY | 27.41 | 28.49 | 26.8 | 28.39 | 28.39 | +0.61 (+2.20%) | 10,557,242 |
| 1 Feb 2018 | CNY | 28.1 | 28.77 | 27.4 | 27.78 | 27.78 | -0.39 (-1.38%) | 11,089,443 |
| 31 Jan 2018 | CNY | 28.21 | 28.97 | 27.98 | 28.17 | 28.17 | -0.29 (-1.02%) | 12,085,514 |
| 30 Jan 2018 | CNY | 27.54 | 28.5 | 27.52 | 28.46 | 28.46 | +0.71 (+2.56%) | 10,036,236 |
| 29 Jan 2018 | CNY | 28.35 | 28.45 | 27.36 | 27.75 | 27.75 | -0.4 (-1.42%) | 9,879,842 |
| 26 Jan 2018 | CNY | 28.07 | 28.3 | 27.74 | 28.15 | 28.15 | +0.16 (+0.57%) | 9,206,509 |
| 25 Jan 2018 | CNY | 28.68 | 29.25 | 27.91 | 27.99 | 27.99 | -0.61 (-2.13%) | 13,817,724 |
| 24 Jan 2018 | CNY | 28.43 | 28.68 | 28.1 | 28.6 | 28.6 | +0.12 (+0.42%) | 9,097,681 |
| 23 Jan 2018 | CNY | 28.4 | 28.73 | 28.06 | 28.48 | 28.48 | -0.02 (-0.07%) | 12,113,833 |
| 22 Jan 2018 | CNY | 27.61 | 28.85 | 27.25 | 28.5 | 28.5 | +1.54 (+5.71%) | 20,808,374 |
| 19 Jan 2018 | CNY | 27.13 | 27.38 | 26.72 | 26.96 | 26.96 | -0.34 (-1.25%) | 11,047,619 |
| 18 Jan 2018 | CNY | 26.34 | 27.38 | 26.27 | 27.3 | 27.3 | +1.04 (+3.96%) | 18,202,795 |
| 17 Jan 2018 | CNY | 26.5 | 26.62 | 26.05 | 26.26 | 26.26 | -0.17 (-0.64%) | 7,256,122 |
| 16 Jan 2018 | CNY | 25.55 | 26.62 | 25.46 | 26.43 | 26.43 | +0.86 (+3.36%) | 10,832,667 |
