| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | CNY | 32.33 | 33.25 | 32.05 | 33.2 | 33.2 | +0.7 (+2.15%) | 1,297,614 |
| 1 Feb 2018 | CNY | 32.85 | 33.52 | 32.18 | 32.5 | 32.5 | -0.62 (-1.87%) | 1,341,431 |
| 31 Jan 2018 | CNY | 33.7 | 33.76 | 32.7 | 33.12 | 33.12 | -0.67 (-1.98%) | 1,514,650 |
| 30 Jan 2018 | CNY | 33.51 | 34.49 | 33.51 | 33.79 | 33.79 | +0.08 (+0.24%) | 1,865,572 |
| 29 Jan 2018 | CNY | 33 | 34.32 | 33 | 33.71 | 33.71 | +1.01 (+3.09%) | 3,468,509 |
| 26 Jan 2018 | CNY | 32.2 | 32.94 | 32.16 | 32.7 | 32.7 | +0.4 (+1.24%) | 1,496,605 |
| 25 Jan 2018 | CNY | 32.63 | 32.97 | 32.19 | 32.3 | 32.3 | -0.42 (-1.28%) | 1,179,200 |
| 24 Jan 2018 | CNY | 31.85 | 32.79 | 31.44 | 32.72 | 32.72 | +1.01 (+3.19%) | 2,004,153 |
| 23 Jan 2018 | CNY | 31.87 | 32.12 | 31.65 | 31.71 | 31.71 | -0.04 (-0.13%) | 868,200 |
| 22 Jan 2018 | CNY | 31.58 | 32.2 | 31.58 | 31.75 | 31.75 | -0.3 (-0.94%) | 1,513,641 |
| 19 Jan 2018 | CNY | 32.42 | 32.89 | 31.72 | 32.05 | 32.05 | -0.39 (-1.20%) | 1,632,451 |
| 18 Jan 2018 | CNY | 33.1 | 33.58 | 32.41 | 32.44 | 32.44 | -0.53 (-1.61%) | 1,820,861 |
| 17 Jan 2018 | CNY | 32.19 | 33 | 32.11 | 32.97 | 32.97 | +0.69 (+2.14%) | 2,466,215 |
| 16 Jan 2018 | CNY | 31.64 | 32.88 | 31.64 | 32.28 | 32.28 | +0.68 (+2.15%) | 2,010,777 |
| 15 Jan 2018 | CNY | 31.42 | 33 | 31.24 | 31.6 | 31.6 | +0.2 (+0.64%) | 3,178,651 |
| 12 Jan 2018 | CNY | 31.9 | 31.98 | 31.21 | 31.4 | 31.4 | -0.1 (-0.32%) | 1,221,123 |
| 11 Jan 2018 | CNY | 31.05 | 31.8 | 30.83 | 31.5 | 31.5 | +0.45 (+1.45%) | 1,737,630 |
| 10 Jan 2018 | CNY | 30.79 | 31.12 | 30.76 | 31.05 | 31.05 | +0.26 (+0.84%) | 885,371 |
| 9 Jan 2018 | CNY | 30.8 | 31.16 | 30.66 | 30.79 | 30.79 | +0.08 (+0.26%) | 643,848 |
| 8 Jan 2018 | CNY | 31.17 | 31.19 | 30.63 | 30.71 | 30.71 | -0.47 (-1.51%) | 603,900 |
| 5 Jan 2018 | CNY | 31.28 | 31.44 | 30.93 | 31.18 | 31.18 | -0.07 (-0.22%) | 674,007 |
| 4 Jan 2018 | CNY | 31.11 | 31.61 | 30.86 | 31.25 | 31.25 | +0.14 (+0.45%) | 1,447,941 |
| 3 Jan 2018 | CNY | 31.3 | 31.62 | 31.03 | 31.11 | 31.11 | -0.34 (-1.08%) | 2,081,500 |
| 2 Jan 2018 | CNY | 29.92 | 31.65 | 29.86 | 31.45 | 31.45 | +1.5 (+5.01%) | 2,960,737 |
| 29 Dec 2017 | CNY | 29.86 | 29.96 | 29.59 | 29.95 | 29.95 | +0.15 (+0.50%) | 914,455 |
| 28 Dec 2017 | CNY | 29.82 | 29.97 | 29.52 | 29.8 | 29.8 | 0.0 (0.0%) | 715,224 |
| 27 Dec 2017 | CNY | 29.99 | 30.14 | 29.61 | 29.8 | 29.8 | -0.19 (-0.63%) | 670,097 |
| 26 Dec 2017 | CNY | 30.07 | 30.18 | 29.8 | 29.99 | 29.99 | -0.14 (-0.46%) | 657,450 |
| 25 Dec 2017 | CNY | 30.1 | 30.27 | 29.39 | 30.13 | 30.13 | -0.05 (-0.17%) | 1,127,211 |
| 22 Dec 2017 | CNY | 30.2 | 30.2 | 29.8 | 30.18 | 30.18 | -0.01 (-0.03%) | 763,466 |
