| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 36.7 | 38.1 | 35.69 | 36.85 | 36.85 | -0.29 (-0.78%) | 8,167,695 |
| 27 Feb 2018 | CNY | 37.1 | 38.25 | 36.85 | 37.14 | 37.14 | -0.29 (-0.77%) | 8,971,354 |
| 26 Feb 2018 | CNY | 36.85 | 37.88 | 36.5 | 37.43 | 37.43 | +1.43 (+3.97%) | 9,521,777 |
| 23 Feb 2018 | CNY | 36.14 | 36.49 | 35.51 | 36 | 36 | -0.53 (-1.45%) | 5,806,720 |
| 22 Feb 2018 | CNY | 37 | 37.4 | 36.15 | 36.53 | 36.53 | +0.37 (+1.02%) | 6,412,284 |
| 14 Feb 2018 | CNY | 37.18 | 37.38 | 36.01 | 36.16 | 36.16 | -0.81 (-2.19%) | 4,999,191 |
| 13 Feb 2018 | CNY | 35.76 | 37.7 | 35.75 | 36.97 | 36.97 | +1.01 (+2.81%) | 9,910,652 |
| 12 Feb 2018 | CNY | 35 | 36.5 | 35 | 35.96 | 35.96 | +1.53 (+4.44%) | 7,150,952 |
| 9 Feb 2018 | CNY | 34.26 | 35.54 | 33.33 | 34.43 | 34.43 | -1.06 (-2.99%) | 7,275,111 |
| 8 Feb 2018 | CNY | 34.57 | 36.9 | 34.29 | 35.49 | 35.49 | +0.8 (+2.31%) | 8,558,343 |
| 7 Feb 2018 | CNY | 33.5 | 35.86 | 32.52 | 34.69 | 34.69 | +2.08 (+6.38%) | 10,235,023 |
| 6 Feb 2018 | CNY | 32.11 | 33.92 | 32.02 | 32.61 | 32.61 | -0.72 (-2.16%) | 7,713,446 |
| 5 Feb 2018 | CNY | 33.08 | 34.71 | 33.03 | 33.33 | 33.33 | -0.6 (-1.77%) | 4,965,952 |
| 2 Feb 2018 | CNY | 33.42 | 34.18 | 32 | 33.93 | 33.93 | +0.34 (+1.01%) | 7,591,048 |
| 1 Feb 2018 | CNY | 35.8 | 36.15 | 33.28 | 33.59 | 33.59 | -1.96 (-5.51%) | 10,228,518 |
| 31 Jan 2018 | CNY | 38 | 38 | 35.48 | 35.55 | 35.55 | -2.78 (-7.25%) | 9,795,628 |
| 30 Jan 2018 | CNY | 37.66 | 38.49 | 37.58 | 38.33 | 38.33 | +0.29 (+0.76%) | 5,478,635 |
| 29 Jan 2018 | CNY | 38.68 | 38.99 | 37.62 | 38.04 | 38.04 | -0.86 (-2.21%) | 6,969,365 |
| 26 Jan 2018 | CNY | 39.51 | 39.74 | 38.32 | 38.9 | 38.9 | -0.92 (-2.31%) | 10,778,773 |
| 25 Jan 2018 | CNY | 40.2 | 40.8 | 39.6 | 39.82 | 39.82 | -0.25 (-0.62%) | 10,252,473 |
| 24 Jan 2018 | CNY | 39.3 | 40.88 | 39 | 40.07 | 40.07 | +0.58 (+1.47%) | 11,719,914 |
| 23 Jan 2018 | CNY | 38.3 | 39.88 | 38.3 | 39.49 | 39.49 | +1.23 (+3.21%) | 10,352,884 |
| 22 Jan 2018 | CNY | 39.65 | 39.65 | 37.5 | 38.26 | 38.26 | -1 (-2.55%) | 9,444,600 |
| 19 Jan 2018 | CNY | 39.01 | 39.97 | 38.9 | 39.26 | 39.26 | +0.26 (+0.67%) | 8,838,998 |
| 18 Jan 2018 | CNY | 39.59 | 39.97 | 39 | 39 | 39 | -0.96 (-2.40%) | 9,097,112 |
| 17 Jan 2018 | CNY | 39.17 | 40.47 | 38.68 | 39.96 | 39.96 | +0.5 (+1.27%) | 11,872,504 |
| 16 Jan 2018 | CNY | 38.91 | 40.2 | 38.9 | 39.46 | 39.46 | +0.28 (+0.71%) | 11,337,990 |
| 15 Jan 2018 | CNY | 41 | 41 | 38.51 | 39.18 | 39.18 | -2.53 (-6.07%) | 17,985,334 |
| 12 Jan 2018 | CNY | 42.95 | 43.75 | 41.64 | 41.71 | 41.71 | -2.07 (-4.73%) | 17,627,767 |
| 11 Jan 2018 | CNY | 42.71 | 44.8 | 41.51 | 43.78 | 43.78 | +0.57 (+1.32%) | 20,577,353 |
