| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 26.19 | 26.56 | 25.9 | 26.54 | 26.54 | +0.3 (+1.14%) | 2,311,036 |
| 2 Mar 2018 | CNY | 25.8 | 26.5 | 25.67 | 26.24 | 26.24 | +0.14 (+0.54%) | 1,176,800 |
| 1 Mar 2018 | CNY | 25.87 | 26.11 | 25.8 | 26.1 | 26.1 | +0.01 (+0.04%) | 1,343,261 |
| 28 Feb 2018 | CNY | 26.58 | 26.58 | 25.73 | 26.09 | 26.09 | -0.51 (-1.92%) | 1,126,809 |
| 27 Feb 2018 | CNY | 25.4 | 26.7 | 25.38 | 26.6 | 26.6 | +1.29 (+5.10%) | 2,069,785 |
| 26 Feb 2018 | CNY | 25.23 | 25.68 | 25.14 | 25.31 | 25.31 | +0.17 (+0.68%) | 1,255,797 |
| 23 Feb 2018 | CNY | 24.9 | 25.19 | 24.6 | 25.14 | 25.14 | +0.14 (+0.56%) | 1,617,420 |
| 22 Feb 2018 | CNY | 24.99 | 25.28 | 24.71 | 25 | 25 | -0.09 (-0.36%) | 1,081,301 |
| 14 Feb 2018 | CNY | 24.97 | 25.5 | 24.65 | 25.09 | 25.09 | +0.1 (+0.40%) | 1,509,840 |
| 13 Feb 2018 | CNY | 25.27 | 25.27 | 24.45 | 24.99 | 24.99 | -0.35 (-1.38%) | 3,119,576 |
| 12 Feb 2018 | CNY | 25.8 | 26.14 | 24.74 | 25.34 | 25.34 | -0.47 (-1.82%) | 1,941,514 |
| 9 Feb 2018 | CNY | 26.15 | 26.48 | 25.37 | 25.81 | 25.81 | -0.77 (-2.90%) | 1,046,430 |
| 8 Feb 2018 | CNY | 25.49 | 26.78 | 25.42 | 26.58 | 26.58 | +1.09 (+4.28%) | 1,464,525 |
| 7 Feb 2018 | CNY | 25.33 | 25.77 | 25.25 | 25.49 | 25.49 | +0.14 (+0.55%) | 538,775 |
| 6 Feb 2018 | CNY | 25.65 | 25.79 | 24.94 | 25.35 | 25.35 | -0.38 (-1.48%) | 1,943,768 |
| 5 Feb 2018 | CNY | 25.33 | 25.85 | 25.3 | 25.73 | 25.73 | +0.36 (+1.42%) | 513,827 |
| 2 Feb 2018 | CNY | 25.48 | 25.69 | 25.15 | 25.37 | 25.37 | -0.13 (-0.51%) | 1,128,338 |
| 1 Feb 2018 | CNY | 25.8 | 26.78 | 25.24 | 25.5 | 25.5 | -0.22 (-0.86%) | 2,139,725 |
| 31 Jan 2018 | CNY | 26.38 | 26.38 | 25.65 | 25.72 | 25.72 | -0.66 (-2.50%) | 1,160,081 |
| 30 Jan 2018 | CNY | 26.45 | 26.75 | 26.1 | 26.38 | 26.38 | -0.15 (-0.57%) | 1,512,200 |
| 29 Jan 2018 | CNY | 25.75 | 26.66 | 25.39 | 26.53 | 26.53 | +0.65 (+2.51%) | 1,891,915 |
| 26 Jan 2018 | CNY | 26.1 | 26.14 | 25.67 | 25.88 | 25.88 | -0.22 (-0.84%) | 848,080 |
| 25 Jan 2018 | CNY | 25.7 | 26.32 | 25.5 | 26.1 | 26.1 | +0.54 (+2.11%) | 1,388,270 |
| 24 Jan 2018 | CNY | 25.54 | 25.84 | 25.3 | 25.56 | 25.56 | +0.01 (+0.04%) | 764,578 |
| 23 Jan 2018 | CNY | 25.85 | 26.14 | 25 | 25.55 | 25.55 | -0.44 (-1.69%) | 1,282,994 |
| 22 Jan 2018 | CNY | 26.15 | 26.25 | 25.6 | 25.99 | 25.99 | -0.14 (-0.54%) | 1,771,046 |
| 19 Jan 2018 | CNY | 26.22 | 26.29 | 26.01 | 26.13 | 26.13 | -0.05 (-0.19%) | 496,962 |
| 18 Jan 2018 | CNY | 26.47 | 26.54 | 25.96 | 26.18 | 26.18 | -0.26 (-0.98%) | 525,272 |
| 17 Jan 2018 | CNY | 26.09 | 26.49 | 25.6 | 26.44 | 26.44 | +0.25 (+0.95%) | 797,585 |
| 16 Jan 2018 | CNY | 26.01 | 26.35 | 25.45 | 26.19 | 26.19 | -0.17 (-0.64%) | 2,857,037 |
