| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 30.71 | 31.25 | 30.12 | 30.85 | 30.85 | -0.35 (-1.12%) | 4,130,794 |
| 8 Mar 2018 | CNY | 28.66 | 31.32 | 28.3 | 31.2 | 31.2 | +2.55 (+8.90%) | 5,637,101 |
| 7 Mar 2018 | CNY | 29.1 | 29.19 | 28.27 | 28.65 | 28.65 | -0.45 (-1.55%) | 2,645,922 |
| 6 Mar 2018 | CNY | 28.46 | 29.26 | 28.02 | 29.1 | 29.1 | +1.16 (+4.15%) | 3,498,615 |
| 5 Mar 2018 | CNY | 27.05 | 28.07 | 27.05 | 27.94 | 27.94 | +0.72 (+2.65%) | 1,724,858 |
| 2 Mar 2018 | CNY | 27.7 | 28.27 | 27.22 | 27.22 | 27.22 | -0.92 (-3.27%) | 2,128,988 |
| 1 Mar 2018 | CNY | 27.09 | 28.68 | 27.08 | 28.14 | 28.14 | +0.71 (+2.59%) | 2,404,286 |
| 28 Feb 2018 | CNY | 27.94 | 28.66 | 27.35 | 27.43 | 27.43 | -1.04 (-3.65%) | 2,401,857 |
| 27 Feb 2018 | CNY | 28.14 | 29.27 | 27.6 | 28.47 | 28.47 | +0.31 (+1.10%) | 3,649,230 |
| 26 Feb 2018 | CNY | 26.6 | 28.59 | 26.6 | 28.16 | 28.16 | +1.85 (+7.03%) | 3,166,519 |
| 23 Feb 2018 | CNY | 25.88 | 26.88 | 25.63 | 26.31 | 26.31 | +0.33 (+1.27%) | 2,606,015 |
| 22 Feb 2018 | CNY | 25.13 | 26.07 | 25.08 | 25.98 | 25.98 | +1.1 (+4.42%) | 1,819,732 |
| 14 Feb 2018 | CNY | 25.43 | 25.8 | 24.51 | 24.88 | 24.88 | -0.79 (-3.08%) | 1,640,550 |
| 13 Feb 2018 | CNY | 25.55 | 26.7 | 25.23 | 25.67 | 25.67 | +0.15 (+0.59%) | 2,527,288 |
| 12 Feb 2018 | CNY | 24.33 | 25.86 | 24.16 | 25.52 | 25.52 | +1.67 (+7.00%) | 2,689,856 |
| 9 Feb 2018 | CNY | 23.45 | 24.38 | 22.95 | 23.85 | 23.85 | -0.85 (-3.44%) | 1,809,343 |
| 8 Feb 2018 | CNY | 24.32 | 25.39 | 24.26 | 24.7 | 24.7 | +0.02 (+0.08%) | 2,180,804 |
| 7 Feb 2018 | CNY | 23.99 | 25.39 | 22.8 | 24.68 | 24.68 | +1.23 (+5.25%) | 3,309,977 |
| 6 Feb 2018 | CNY | 25.57 | 25.7 | 23.45 | 23.45 | 23.45 | -2.61 (-10.02%) | 2,978,061 |
| 5 Feb 2018 | CNY | 27 | 27.67 | 26 | 26.06 | 26.06 | -1.46 (-5.31%) | 2,127,074 |
| 2 Feb 2018 | CNY | 28.58 | 29.2 | 26.01 | 27.52 | 27.52 | -1.3 (-4.51%) | 2,249,987 |
| 1 Feb 2018 | CNY | 28.59 | 29.95 | 28.58 | 28.82 | 28.82 | -0.41 (-1.40%) | 2,305,659 |
| 31 Jan 2018 | CNY | 31.4 | 31.4 | 29.18 | 29.23 | 29.23 | -2.43 (-7.68%) | 3,525,650 |
| 30 Jan 2018 | CNY | 30.87 | 32.7 | 30.87 | 31.66 | 31.66 | +0.79 (+2.56%) | 4,039,747 |
| 29 Jan 2018 | CNY | 30.04 | 31.08 | 30.04 | 30.87 | 30.87 | +0.72 (+2.39%) | 2,918,063 |
| 26 Jan 2018 | CNY | 31.23 | 31.6 | 30.11 | 30.15 | 30.15 | -1.25 (-3.98%) | 3,488,824 |
| 25 Jan 2018 | CNY | 31.98 | 32.28 | 31.3 | 31.4 | 31.4 | -1.03 (-3.18%) | 3,742,297 |
| 24 Jan 2018 | CNY | 31.64 | 32.9 | 31.42 | 32.43 | 32.43 | +0.71 (+2.24%) | 4,395,514 |
| 23 Jan 2018 | CNY | 31.4 | 31.79 | 30.95 | 31.72 | 31.72 | +0.34 (+1.08%) | 3,138,941 |
| 22 Jan 2018 | CNY | 33.15 | 33.25 | 30.76 | 31.38 | 31.38 | -2.6 (-7.65%) | 5,000,888 |
