| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 32.19 | 33.53 | 32.03 | 32.74 | 32.74 | +0.56 (+1.74%) | 3,748,541 |
| 7 Mar 2018 | CNY | 32.3 | 32.49 | 31.85 | 32.18 | 32.18 | -0.28 (-0.86%) | 3,618,716 |
| 6 Mar 2018 | CNY | 30.68 | 32.47 | 30.37 | 32.46 | 32.46 | +1.99 (+6.53%) | 4,712,438 |
| 5 Mar 2018 | CNY | 30 | 30.6 | 29.48 | 30.47 | 30.47 | +0.44 (+1.47%) | 1,908,669 |
| 2 Mar 2018 | CNY | 30.15 | 31 | 29.86 | 30.03 | 30.03 | -0.22 (-0.73%) | 2,027,621 |
| 1 Mar 2018 | CNY | 29.64 | 30.3 | 29.5 | 30.25 | 30.25 | +0.33 (+1.10%) | 1,792,149 |
| 28 Feb 2018 | CNY | 29.8 | 30.19 | 29.02 | 29.92 | 29.92 | -0.38 (-1.25%) | 1,810,221 |
| 27 Feb 2018 | CNY | 30.8 | 31.3 | 30.26 | 30.3 | 30.3 | 0.0 (0.0%) | 2,437,336 |
| 26 Feb 2018 | CNY | 29.83 | 30.5 | 29.68 | 30.3 | 30.3 | +1.4 (+4.84%) | 2,741,400 |
| 23 Feb 2018 | CNY | 28.6 | 28.94 | 28.45 | 28.9 | 28.9 | +0.12 (+0.42%) | 1,329,808 |
| 22 Feb 2018 | CNY | 28 | 28.95 | 28 | 28.78 | 28.78 | +0.93 (+3.34%) | 1,287,724 |
| 14 Feb 2018 | CNY | 28.22 | 28.22 | 27.7 | 27.85 | 27.85 | -0.37 (-1.31%) | 1,142,941 |
| 13 Feb 2018 | CNY | 28.36 | 29.43 | 28 | 28.22 | 28.22 | +0.22 (+0.79%) | 2,069,500 |
| 12 Feb 2018 | CNY | 27.6 | 28.27 | 27.32 | 28 | 28 | +0.92 (+3.40%) | 1,911,596 |
| 9 Feb 2018 | CNY | 27.01 | 27.5 | 26.71 | 27.08 | 27.08 | -0.83 (-2.97%) | 1,881,323 |
| 8 Feb 2018 | CNY | 27.76 | 28.5 | 27.46 | 27.91 | 27.91 | +0.32 (+1.16%) | 1,601,663 |
| 7 Feb 2018 | CNY | 28.3 | 28.3 | 26.7 | 27.59 | 27.59 | +0.52 (+1.92%) | 2,508,779 |
| 6 Feb 2018 | CNY | 28.92 | 29.72 | 27.07 | 27.07 | 27.07 | -3.01 (-10.01%) | 3,652,726 |
| 5 Feb 2018 | CNY | 31.31 | 31.48 | 30.02 | 30.08 | 30.08 | -1.62 (-5.11%) | 1,907,837 |
| 2 Feb 2018 | CNY | 32.07 | 32.6 | 31.07 | 31.7 | 31.7 | -0.27 (-0.84%) | 1,892,063 |
| 1 Feb 2018 | CNY | 33.98 | 34.76 | 31.8 | 31.97 | 31.97 | -2 (-5.89%) | 2,664,955 |
| 31 Jan 2018 | CNY | 36.2 | 36.25 | 33.6 | 33.97 | 33.97 | -1.99 (-5.53%) | 2,786,602 |
| 30 Jan 2018 | CNY | 35.86 | 36.23 | 35.6 | 35.96 | 35.96 | +0.32 (+0.90%) | 1,349,303 |
| 29 Jan 2018 | CNY | 36.2 | 36.76 | 35.61 | 35.64 | 35.64 | -0.87 (-2.38%) | 2,451,380 |
| 26 Jan 2018 | CNY | 37.44 | 37.44 | 36.35 | 36.51 | 36.51 | -1.06 (-2.82%) | 3,546,953 |
| 25 Jan 2018 | CNY | 37.89 | 38.5 | 37.55 | 37.57 | 37.57 | -0.2 (-0.53%) | 3,881,602 |
| 24 Jan 2018 | CNY | 37.2 | 38.5 | 36.6 | 37.77 | 37.77 | +0.63 (+1.70%) | 4,033,928 |
| 23 Jan 2018 | CNY | 36.95 | 37.65 | 36.82 | 37.14 | 37.14 | -0.13 (-0.35%) | 1,957,710 |
| 22 Jan 2018 | CNY | 38.01 | 38.1 | 35.68 | 37.27 | 37.27 | -0.94 (-2.46%) | 3,964,379 |
| 19 Jan 2018 | CNY | 38.08 | 38.88 | 37.67 | 38.21 | 38.21 | +0.21 (+0.55%) | 4,059,077 |
