| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 28.95 | 28.95 | 27.01 | 28.55 | 15.6868 | -0.13 (-0.45%) | 599,786 |
| 5 Feb 2018 | CNY | 27.88 | 29.56 | 27.06 | 28.68 | 15.7582 | +0.6 (+2.14%) | 496,127 |
| 2 Feb 2018 | CNY | 27.18 | 28.28 | 26.11 | 28.08 | 15.4286 | +0.63 (+2.30%) | 897,287 |
| 1 Feb 2018 | CNY | 30.9 | 31.4 | 27.45 | 27.45 | 15.0824 | -3.05 (-10%) | 1,386,100 |
| 31 Jan 2018 | CNY | 30.93 | 31.36 | 30.11 | 30.5 | 16.7582 | -0.65 (-2.09%) | 325,186 |
| 30 Jan 2018 | CNY | 31.14 | 31.7 | 31.14 | 31.15 | 17.1154 | -0.13 (-0.42%) | 284,588 |
| 29 Jan 2018 | CNY | 32.1 | 32.1 | 31.1 | 31.28 | 17.1868 | -0.62 (-1.94%) | 440,160 |
| 26 Jan 2018 | CNY | 32.4 | 32.5 | 31.87 | 31.9 | 17.5275 | -0.27 (-0.84%) | 257,515 |
| 25 Jan 2018 | CNY | 32 | 32.63 | 31.74 | 32.17 | 17.6758 | -0.16 (-0.49%) | 383,416 |
| 24 Jan 2018 | CNY | 31.11 | 32.77 | 31.03 | 32.33 | 17.7637 | +1.23 (+3.95%) | 623,200 |
| 23 Jan 2018 | CNY | 31.03 | 31.44 | 30.7 | 31.1 | 17.0879 | -0.1 (-0.32%) | 232,203 |
| 22 Jan 2018 | CNY | 31.29 | 31.29 | 29.55 | 31.2 | 17.1429 | -0.16 (-0.51%) | 631,029 |
| 19 Jan 2018 | CNY | 31.44 | 31.6 | 31.3 | 31.36 | 17.2308 | +0.05 (+0.16%) | 331,459 |
| 18 Jan 2018 | CNY | 31.91 | 32.03 | 31.3 | 31.31 | 17.2033 | -0.6 (-1.88%) | 315,754 |
| 17 Jan 2018 | CNY | 31.55 | 32 | 31.1 | 31.91 | 17.533 | +0.36 (+1.14%) | 318,800 |
| 16 Jan 2018 | CNY | 31.84 | 32.2 | 31 | 31.55 | 17.3352 | -0.25 (-0.79%) | 388,627 |
| 15 Jan 2018 | CNY | 33.45 | 33.67 | 31.69 | 31.8 | 17.4725 | -1.64 (-4.90%) | 952,302 |
| 12 Jan 2018 | CNY | 33.84 | 34.14 | 33.3 | 33.44 | 18.3736 | -0.7 (-2.05%) | 533,300 |
| 11 Jan 2018 | CNY | 33.84 | 34.44 | 33.2 | 34.14 | 18.7582 | +0.08 (+0.23%) | 577,052 |
| 10 Jan 2018 | CNY | 33.51 | 34.46 | 33.28 | 34.06 | 18.7143 | +0.66 (+1.98%) | 631,755 |
| 9 Jan 2018 | CNY | 33.39 | 33.64 | 33.01 | 33.4 | 18.3516 | +0.02 (+0.06%) | 531,393 |
| 8 Jan 2018 | CNY | 34.46 | 34.59 | 33.32 | 33.38 | 18.3407 | -1.1 (-3.19%) | 565,700 |
| 5 Jan 2018 | CNY | 34.37 | 34.64 | 34.36 | 34.48 | 18.9451 | -0.02 (-0.06%) | 329,403 |
| 4 Jan 2018 | CNY | 34.15 | 34.77 | 34.15 | 34.5 | 18.956 | +0.2 (+0.58%) | 436,802 |
| 3 Jan 2018 | CNY | 34.1 | 34.69 | 34.1 | 34.3 | 18.8462 | -0.19 (-0.55%) | 580,900 |
| 2 Jan 2018 | CNY | 34.09 | 34.58 | 33.82 | 34.49 | 18.9505 | +0.61 (+1.80%) | 607,838 |
| 29 Dec 2017 | CNY | 34.08 | 34.77 | 33.76 | 33.88 | 18.6154 | +0.09 (+0.27%) | 472,202 |
| 28 Dec 2017 | CNY | 34.5 | 34.5 | 33.79 | 33.79 | 18.5659 | -0.41 (-1.20%) | 729,286 |
| 27 Dec 2017 | CNY | 34.19 | 34.55 | 33.78 | 34.2 | 18.7912 | 0.0 (0.0%) | 708,300 |
| 26 Dec 2017 | CNY | 33.8 | 34.35 | 33.7 | 34.2 | 18.7912 | +0.42 (+1.24%) | 498,930 |
