| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 26.3 | 26.3 | 24.18 | 24.24 | 24.24 | -2.11 (-8.01%) | 2,355,688 |
| 5 Feb 2018 | CNY | 25.37 | 26.39 | 25.13 | 26.35 | 26.35 | +0.26 (+1.00%) | 2,142,124 |
| 2 Feb 2018 | CNY | 28.47 | 28.83 | 25.81 | 26.09 | 26.09 | -2.59 (-9.03%) | 4,573,156 |
| 1 Feb 2018 | CNY | 30.66 | 30.98 | 28.5 | 28.68 | 28.68 | -1.97 (-6.43%) | 1,831,016 |
| 31 Jan 2018 | CNY | 31.27 | 31.27 | 30.5 | 30.65 | 30.65 | -0.36 (-1.16%) | 1,168,966 |
| 30 Jan 2018 | CNY | 30.85 | 31.16 | 30.81 | 31.01 | 31.01 | -0.08 (-0.26%) | 864,671 |
| 29 Jan 2018 | CNY | 32.65 | 32.76 | 30.78 | 31.09 | 31.09 | -1.54 (-4.72%) | 2,662,316 |
| 26 Jan 2018 | CNY | 32.7 | 33.08 | 32.56 | 32.63 | 32.63 | -0.28 (-0.85%) | 946,921 |
| 25 Jan 2018 | CNY | 33 | 33.6 | 32.9 | 32.91 | 32.91 | -0.34 (-1.02%) | 1,463,402 |
| 24 Jan 2018 | CNY | 32.96 | 33.28 | 32.59 | 33.25 | 33.25 | +0.29 (+0.88%) | 1,711,301 |
| 23 Jan 2018 | CNY | 33.12 | 33.36 | 32.9 | 32.96 | 32.96 | -0.16 (-0.48%) | 987,305 |
| 22 Jan 2018 | CNY | 32.85 | 33.26 | 32.37 | 33.12 | 33.12 | +0.2 (+0.61%) | 1,322,410 |
| 19 Jan 2018 | CNY | 32.78 | 33.18 | 32.7 | 32.92 | 32.92 | +0.12 (+0.37%) | 1,044,455 |
| 18 Jan 2018 | CNY | 32.99 | 33.25 | 32.57 | 32.8 | 32.8 | -0.28 (-0.85%) | 1,163,846 |
| 17 Jan 2018 | CNY | 32.92 | 33.32 | 32 | 33.08 | 33.08 | +0.26 (+0.79%) | 2,082,571 |
| 16 Jan 2018 | CNY | 32.24 | 33.3 | 32.24 | 32.82 | 32.82 | +0.19 (+0.58%) | 1,615,808 |
| 15 Jan 2018 | CNY | 34.3 | 34.3 | 32.6 | 32.63 | 32.63 | -1.97 (-5.69%) | 3,418,964 |
| 12 Jan 2018 | CNY | 35.13 | 35.23 | 34.4 | 34.6 | 34.6 | -0.68 (-1.93%) | 2,106,152 |
| 11 Jan 2018 | CNY | 35.02 | 35.59 | 34.4 | 35.28 | 35.28 | +0.26 (+0.74%) | 2,262,757 |
| 10 Jan 2018 | CNY | 35.45 | 35.6 | 34.8 | 35.02 | 35.02 | -0.65 (-1.82%) | 1,869,000 |
| 9 Jan 2018 | CNY | 35.25 | 35.72 | 34.75 | 35.67 | 35.67 | +0.31 (+0.88%) | 2,709,800 |
| 8 Jan 2018 | CNY | 35.59 | 35.59 | 34.87 | 35.36 | 35.36 | -0.32 (-0.90%) | 2,363,050 |
| 5 Jan 2018 | CNY | 36.45 | 36.45 | 35.56 | 35.68 | 35.68 | -0.77 (-2.11%) | 2,512,248 |
| 4 Jan 2018 | CNY | 36.25 | 36.69 | 36.16 | 36.45 | 36.45 | -0.08 (-0.22%) | 2,247,963 |
| 3 Jan 2018 | CNY | 35.92 | 36.81 | 35.8 | 36.53 | 36.53 | +0.52 (+1.44%) | 3,170,510 |
| 2 Jan 2018 | CNY | 35.6 | 36.08 | 35.28 | 36.01 | 36.01 | +0.46 (+1.29%) | 1,929,300 |
| 29 Dec 2017 | CNY | 35.5 | 35.8 | 35.29 | 35.55 | 35.55 | +0.26 (+0.74%) | 1,614,133 |
| 28 Dec 2017 | CNY | 35.24 | 36.2 | 35.05 | 35.29 | 35.29 | +0.05 (+0.14%) | 2,695,613 |
| 27 Dec 2017 | CNY | 36.78 | 36.85 | 35.02 | 35.24 | 35.24 | -1.61 (-4.37%) | 4,169,050 |
| 26 Dec 2017 | CNY | 36.49 | 37.13 | 36.4 | 36.85 | 36.85 | +0.45 (+1.24%) | 2,389,891 |
