| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 36.6374 | 37.9945 | 36.1923 | 36.4615 | 36.4615 | +0.275 (+0.76%) | 6,495,856 |
| 9 Mar 2018 | CNY | 36.3242 | 36.6044 | 36.1813 | 36.1868 | 36.1868 | -0.187 (-0.51%) | 3,833,466 |
| 8 Mar 2018 | CNY | 35.7857 | 36.8022 | 35.7857 | 36.3736 | 36.3736 | +0.137 (+0.38%) | 1,991,678 |
| 7 Mar 2018 | CNY | 37.022 | 37.5275 | 35.7967 | 36.2363 | 36.2363 | -1.006 (-2.70%) | 1,644,570 |
| 6 Mar 2018 | CNY | 37.6484 | 37.8901 | 37.0989 | 37.2418 | 37.2418 | -0.038 (-0.10%) | 2,600,621 |
| 5 Mar 2018 | CNY | 36.8132 | 37.6264 | 36.5275 | 37.2802 | 37.2802 | +0.478 (+1.30%) | 2,206,278 |
| 2 Mar 2018 | CNY | 36.8187 | 37.2473 | 36.2692 | 36.8022 | 36.8022 | -0.462 (-1.24%) | 756,927 |
| 1 Mar 2018 | CNY | 36.6264 | 37.6374 | 36.2637 | 37.2637 | 37.2637 | +0.286 (+0.77%) | 728,000 |
| 28 Feb 2018 | CNY | 37.6319 | 37.6319 | 36.1868 | 36.978 | 36.978 | -1.247 (-3.26%) | 1,413,100 |
| 27 Feb 2018 | CNY | 37.5275 | 38.4615 | 36.8791 | 38.2253 | 38.2253 | +0.451 (+1.19%) | 2,215,573 |
| 26 Feb 2018 | CNY | 34.6319 | 38.1868 | 33.9835 | 37.7747 | 37.7747 | +2.989 (+8.59%) | 2,177,438 |
| 23 Feb 2018 | CNY | 33.8462 | 34.9396 | 33.1319 | 34.7857 | 34.7857 | +0.907 (+2.68%) | 1,061,788 |
| 22 Feb 2018 | CNY | 32.956 | 34.0659 | 32.6923 | 33.8791 | 33.8791 | +1.104 (+3.37%) | 652,652 |
| 14 Feb 2018 | CNY | 32.8462 | 33.3407 | 31.9176 | 32.7747 | 32.7747 | +0.275 (+0.85%) | 663,572 |
| 13 Feb 2018 | CNY | 31.5055 | 32.9615 | 31.3462 | 32.5 | 32.5 | +1.297 (+4.16%) | 1,256,251 |
| 12 Feb 2018 | CNY | 28.6703 | 31.3846 | 28.6703 | 31.2033 | 31.2033 | +2.67 (+9.36%) | 1,894,316 |
| 9 Feb 2018 | CNY | 30.7692 | 30.7692 | 28.2912 | 28.533 | 28.533 | -2.901 (-9.23%) | 1,539,174 |
| 8 Feb 2018 | CNY | 31.2033 | 32.033 | 30.7033 | 31.4341 | 31.4341 | +0.17 (+0.55%) | 620,256 |
| 7 Feb 2018 | CNY | 32.6264 | 32.6923 | 30.2857 | 31.2637 | 31.2637 | -0.604 (-1.90%) | 925,652 |
| 6 Feb 2018 | CNY | 32.967 | 32.967 | 30.8846 | 31.8681 | 31.8681 | -1.978 (-5.84%) | 1,311,674 |
| 5 Feb 2018 | CNY | 33.7912 | 34.2143 | 33.0659 | 33.8462 | 33.8462 | -0.582 (-1.69%) | 1,051,778 |
| 2 Feb 2018 | CNY | 33.1539 | 34.4725 | 32.3077 | 34.4286 | 34.4286 | +0.874 (+2.60%) | 2,188,739 |
| 1 Feb 2018 | CNY | 36.8132 | 37.0934 | 33.4396 | 33.555 | 33.555 | -3.577 (-9.63%) | 2,498,314 |
| 31 Jan 2018 | CNY | 36.3022 | 37.6923 | 35.7747 | 37.1319 | 37.1319 | +0.868 (+2.39%) | 1,957,956 |
| 30 Jan 2018 | CNY | 37.6374 | 37.9506 | 36.1264 | 36.2637 | 36.2637 | -1.099 (-2.94%) | 1,522,426 |
| 29 Jan 2018 | CNY | 37.5659 | 38.044 | 36.044 | 37.3626 | 37.3626 | -0.148 (-0.40%) | 1,748,776 |
| 26 Jan 2018 | CNY | 37.7253 | 38.4615 | 37.3626 | 37.511 | 37.511 | -0.401 (-1.06%) | 1,436,442 |
| 25 Jan 2018 | CNY | 37.1319 | 38.7088 | 37.1319 | 37.9121 | 37.9121 | +0.549 (+1.47%) | 1,987,405 |
| 24 Jan 2018 | CNY | 37.3626 | 38.4066 | 37.2143 | 37.3626 | 37.3626 | -0.473 (-1.25%) | 2,506,687 |
| 23 Jan 2018 | CNY | 35.7143 | 38.2692 | 35.4451 | 37.8352 | 37.8352 | +2.121 (+5.94%) | 3,021,940 |
