| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 61.17 | 62.88 | 59 | 59.39 | 51.2867 | -3.4 (-5.41%) | 310,925 |
| 5 Feb 2018 | CNY | 62 | 63.34 | 61.16 | 62.79 | 54.2228 | +0.29 (+0.46%) | 171,104 |
| 2 Feb 2018 | CNY | 62.1 | 62.96 | 61.5 | 62.5 | 53.9724 | +0.2 (+0.32%) | 188,140 |
| 1 Feb 2018 | CNY | 65.1 | 65.66 | 62.14 | 62.3 | 53.7997 | -3.09 (-4.73%) | 491,282 |
| 31 Jan 2018 | CNY | 65.8 | 66.36 | 65 | 65.39 | 56.468 | -0.75 (-1.13%) | 415,187 |
| 30 Jan 2018 | CNY | 65.08 | 66.15 | 64.6 | 66.14 | 57.1157 | +1.23 (+1.89%) | 377,644 |
| 29 Jan 2018 | CNY | 66.09 | 66.15 | 64.6 | 64.91 | 56.0535 | -0.88 (-1.34%) | 328,300 |
| 26 Jan 2018 | CNY | 66.41 | 66.41 | 65.68 | 65.79 | 56.8135 | -0.71 (-1.07%) | 268,900 |
| 25 Jan 2018 | CNY | 66.05 | 66.82 | 66.05 | 66.5 | 57.4266 | +0.11 (+0.17%) | 289,653 |
| 24 Jan 2018 | CNY | 66 | 66.85 | 65.36 | 66.39 | 57.3316 | +0.13 (+0.20%) | 415,867 |
| 23 Jan 2018 | CNY | 66.99 | 67.02 | 65.94 | 66.26 | 57.2193 | -0.73 (-1.09%) | 332,467 |
| 22 Jan 2018 | CNY | 66.9 | 67.38 | 66.17 | 66.99 | 57.8497 | +0.25 (+0.37%) | 314,121 |
| 19 Jan 2018 | CNY | 67.02 | 67.4 | 66.3 | 66.74 | 57.6339 | -0.31 (-0.46%) | 341,258 |
| 18 Jan 2018 | CNY | 66.49 | 68.5 | 66.29 | 67.05 | 57.9016 | +0.82 (+1.24%) | 726,005 |
| 17 Jan 2018 | CNY | 65 | 66.35 | 64.68 | 66.23 | 57.1934 | +1.23 (+1.89%) | 516,800 |
| 16 Jan 2018 | CNY | 63.96 | 65.7 | 63.9 | 65 | 56.1313 | +1.03 (+1.61%) | 417,501 |
| 15 Jan 2018 | CNY | 64.4 | 65.08 | 63.97 | 63.97 | 55.2418 | -0.43 (-0.67%) | 356,500 |
| 12 Jan 2018 | CNY | 64.99 | 65.36 | 64.35 | 64.4 | 55.6131 | -0.6 (-0.92%) | 258,408 |
| 11 Jan 2018 | CNY | 64.5 | 65.34 | 63.88 | 65 | 56.1313 | +0.72 (+1.12%) | 282,000 |
| 10 Jan 2018 | CNY | 65.7 | 65.99 | 64.12 | 64.28 | 55.5095 | -1.46 (-2.22%) | 478,102 |
| 9 Jan 2018 | CNY | 65.68 | 66.2 | 65.66 | 65.74 | 56.7703 | -0.06 (-0.09%) | 297,129 |
| 8 Jan 2018 | CNY | 66.7 | 66.87 | 65.41 | 65.8 | 56.8221 | -0.6 (-0.90%) | 364,641 |
| 5 Jan 2018 | CNY | 64.89 | 66.84 | 64.58 | 66.4 | 57.3402 | +1.51 (+2.33%) | 697,475 |
| 4 Jan 2018 | CNY | 65.38 | 65.6 | 64.7 | 64.89 | 56.0363 | -0.49 (-0.75%) | 446,903 |
| 3 Jan 2018 | CNY | 64.37 | 65.78 | 64.14 | 65.38 | 56.4594 | +0.87 (+1.35%) | 421,800 |
| 2 Jan 2018 | CNY | 64.5 | 64.59 | 63.72 | 64.51 | 55.7081 | +0.03 (+0.05%) | 317,502 |
| 29 Dec 2017 | CNY | 64.14 | 64.66 | 64 | 64.48 | 55.6822 | +0.26 (+0.40%) | 211,700 |
| 28 Dec 2017 | CNY | 64.25 | 64.66 | 63.3 | 64.22 | 55.4577 | +0.24 (+0.38%) | 364,400 |
| 27 Dec 2017 | CNY | 63.14 | 64.57 | 63 | 63.98 | 55.2504 | +0.86 (+1.36%) | 380,300 |
| 26 Dec 2017 | CNY | 62.06 | 63.29 | 61.75 | 63.12 | 54.5078 | +1.14 (+1.84%) | 327,500 |
