| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10 Jan 2018 | CNY | 43.68 | 44.63 | 42.28 | 43.21 | 43.21 | -1.93 (-4.28%) | 25,985,386 |
| 9 Jan 2018 | CNY | 48 | 48.75 | 44.33 | 45.14 | 45.14 | -2.85 (-5.94%) | 39,137,766 |
| 8 Jan 2018 | CNY | 47.89 | 47.99 | 46.38 | 47.99 | 47.99 | +4.36 (+9.99%) | 39,215,531 |
| 5 Jan 2018 | CNY | 46.12 | 47.5 | 43.5 | 43.63 | 43.63 | -2.53 (-5.48%) | 33,276,478 |
| 4 Jan 2018 | CNY | 43.39 | 48 | 43.15 | 46.16 | 46.16 | +1.6 (+3.59%) | 42,305,881 |
| 3 Jan 2018 | CNY | 45 | 47 | 42.02 | 44.56 | 44.56 | +1.52 (+3.53%) | 52,637,692 |
| 2 Jan 2018 | CNY | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | +3.91 (+9.99%) | 2,711,787 |
| 29 Dec 2017 | CNY | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | +3.56 (+10.01%) | 150,458 |
| 28 Dec 2017 | CNY | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | +3.23 (+9.99%) | 33,670 |
| 27 Dec 2017 | CNY | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | +2.94 (+10%) | 25,300 |
| 26 Dec 2017 | CNY | 24.5 | 29.4 | 24.5 | 29.4 | 29.4 | 0.0 (0.0%) | 59,715 |
