| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 28.68 | 28.6933 | 27.08 | 27.1333 | 27.1333 | -1.92 (-6.61%) | 8,042,544 |
| 12 Mar 2018 | CNY | 28.7 | 29.6 | 28.5267 | 29.0533 | 29.0533 | -0.14 (-0.48%) | 9,000,636 |
| 9 Mar 2018 | CNY | 28.34 | 29.9933 | 27.8533 | 29.1933 | 29.1933 | +0.293 (+1.01%) | 12,602,767 |
| 8 Mar 2018 | CNY | 26.98 | 30.1867 | 26.9733 | 28.9 | 28.9 | +1.46 (+5.32%) | 13,097,065 |
| 7 Mar 2018 | CNY | 27.4 | 27.4667 | 26.48 | 27.44 | 27.44 | -0.153 (-0.56%) | 7,518,996 |
| 6 Mar 2018 | CNY | 26.6667 | 29.1533 | 26.1333 | 27.5933 | 27.5933 | +0.4 (+1.47%) | 15,115,927 |
| 5 Mar 2018 | CNY | 26 | 27.1933 | 25.7067 | 27.1933 | 27.1933 | +2.473 (+10.01%) | 13,330,254 |
| 2 Mar 2018 | CNY | 25.0133 | 25.0333 | 24.1467 | 24.72 | 24.72 | -0.34 (-1.36%) | 10,091,394 |
| 1 Mar 2018 | CNY | 22.6333 | 25.06 | 22.6333 | 25.06 | 25.06 | +2.28 (+10.01%) | 12,551,100 |
| 28 Feb 2018 | CNY | 23.3267 | 23.3267 | 22.3667 | 22.78 | 22.78 | -1.133 (-4.74%) | 5,345,004 |
| 27 Feb 2018 | CNY | 22.1733 | 24.52 | 21.78 | 23.9133 | 23.9133 | +1.327 (+5.87%) | 8,796,960 |
| 26 Feb 2018 | CNY | 21.8 | 22.8867 | 21.7 | 22.5867 | 22.5867 | +1.053 (+4.89%) | 6,074,875 |
| 23 Feb 2018 | CNY | 21.6133 | 21.8133 | 21.2667 | 21.5333 | 21.5333 | -0.56 (-2.53%) | 5,059,776 |
| 22 Feb 2018 | CNY | 21.8533 | 22.4667 | 21.0867 | 22.0933 | 22.0933 | -0.007 (-0.03%) | 6,685,864 |
| 14 Feb 2018 | CNY | 23.64 | 24.7333 | 21.92 | 22.1 | 22.1 | -0.853 (-3.72%) | 9,676,063 |
| 13 Feb 2018 | CNY | 22.3867 | 22.9533 | 21.9867 | 22.9533 | 22.9533 | +2.087 (+10.00%) | 4,704,204 |
| 12 Feb 2018 | CNY | 20.8667 | 20.8667 | 20.8667 | 20.8667 | 20.8667 | +1.9 (+10.02%) | 685,321 |
| 9 Feb 2018 | CNY | 19.1867 | 19.58 | 18.6667 | 18.9667 | 18.9667 | -0.94 (-4.72%) | 2,548,570 |
| 8 Feb 2018 | CNY | 19.5667 | 20.2267 | 19.4 | 19.9067 | 19.9067 | +0.267 (+1.36%) | 2,569,009 |
| 7 Feb 2018 | CNY | 19.8333 | 19.9867 | 18.3333 | 19.64 | 19.64 | +0.38 (+1.97%) | 3,715,371 |
| 6 Feb 2018 | CNY | 21.0667 | 21.0733 | 19.26 | 19.26 | 19.26 | -2.14 (-10.00%) | 3,997,569 |
| 5 Feb 2018 | CNY | 21.3533 | 22.1933 | 21.3 | 21.4 | 21.4 | -0.627 (-2.85%) | 2,648,047 |
| 2 Feb 2018 | CNY | 23.0333 | 23.1933 | 21.26 | 22.0267 | 22.0267 | -1.2 (-5.17%) | 3,410,187 |
| 1 Feb 2018 | CNY | 24.3733 | 24.94 | 22.7333 | 23.2267 | 23.2267 | -1.28 (-5.22%) | 4,240,254 |
| 31 Jan 2018 | CNY | 25.9933 | 26.5267 | 24 | 24.5067 | 24.5067 | -1.653 (-6.32%) | 4,556,289 |
| 30 Jan 2018 | CNY | 26.4667 | 26.7867 | 25.7133 | 26.16 | 26.16 | -0.6 (-2.24%) | 3,139,851 |
| 29 Jan 2018 | CNY | 26 | 26.8467 | 25.6133 | 26.76 | 26.76 | +0.507 (+1.93%) | 4,448,902 |
| 26 Jan 2018 | CNY | 27.3333 | 27.7333 | 26.2 | 26.2533 | 26.2533 | -1.213 (-4.42%) | 4,766,037 |
| 25 Jan 2018 | CNY | 28.4533 | 28.8667 | 27.4333 | 27.4667 | 27.4667 | -1.153 (-4.03%) | 5,438,004 |
| 24 Jan 2018 | CNY | 28.3333 | 29 | 28.1067 | 28.62 | 28.62 | +0.1 (+0.35%) | 4,053,753 |
