| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 36.8802 | 37.3385 | 36.1354 | 36.6823 | 36.6823 | +0.177 (+0.49%) | 2,436,581 |
| 9 Mar 2018 | CNY | 35.0469 | 36.6927 | 34.9948 | 36.5052 | 36.5052 | +1.667 (+4.78%) | 2,669,335 |
| 8 Mar 2018 | CNY | 34.3698 | 35.1563 | 34.1719 | 34.8385 | 34.8385 | +0.448 (+1.30%) | 1,470,986 |
| 7 Mar 2018 | CNY | 33.849 | 34.9219 | 33.3125 | 34.3906 | 34.3906 | +0.484 (+1.43%) | 1,767,630 |
| 6 Mar 2018 | CNY | 34.375 | 35.1302 | 33.776 | 33.9063 | 33.9063 | -0.286 (-0.84%) | 1,777,799 |
| 5 Mar 2018 | CNY | 33.6042 | 34.2604 | 32.8281 | 34.1927 | 34.1927 | +0.703 (+2.10%) | 1,318,947 |
| 2 Mar 2018 | CNY | 33.3333 | 35.1458 | 33.125 | 33.4896 | 33.4896 | 0.0 (0.0%) | 2,261,015 |
| 1 Mar 2018 | CNY | 31.5208 | 33.6198 | 31.2604 | 33.4896 | 33.4896 | +1.453 (+4.54%) | 1,647,932 |
| 28 Feb 2018 | CNY | 31.8073 | 32.224 | 31.1927 | 32.0365 | 32.0365 | -0.031 (-0.10%) | 968,659 |
| 27 Feb 2018 | CNY | 31.7292 | 32.599 | 31.7292 | 32.0677 | 32.0677 | +0.099 (+0.31%) | 966,286 |
| 26 Feb 2018 | CNY | 31.2396 | 31.9792 | 31.125 | 31.9688 | 31.9688 | +1.115 (+3.61%) | 1,034,922 |
| 23 Feb 2018 | CNY | 30.8958 | 30.974 | 30.5 | 30.8542 | 30.8542 | -0.042 (-0.13%) | 532,129 |
| 22 Feb 2018 | CNY | 30.6198 | 31.1198 | 30.5104 | 30.8958 | 30.8958 | +0.276 (+0.90%) | 602,567 |
| 14 Feb 2018 | CNY | 30.4688 | 30.7031 | 30.3125 | 30.6198 | 30.6198 | +0.021 (+0.07%) | 411,408 |
| 13 Feb 2018 | CNY | 30.7813 | 30.9323 | 30.3906 | 30.599 | 30.599 | -0.312 (-1.01%) | 705,302 |
| 12 Feb 2018 | CNY | 30 | 31.1927 | 29.4844 | 30.9115 | 30.9115 | +1.583 (+5.40%) | 1,093,344 |
| 9 Feb 2018 | CNY | 29.3125 | 29.8438 | 28.724 | 29.3281 | 29.3281 | -0.667 (-2.22%) | 879,095 |
| 8 Feb 2018 | CNY | 29.6146 | 30.6146 | 29.2865 | 29.9948 | 29.9948 | +0.302 (+1.02%) | 960,312 |
| 7 Feb 2018 | CNY | 29.1563 | 30.0521 | 28.7396 | 29.6927 | 29.6927 | +0.891 (+3.09%) | 1,207,656 |
| 6 Feb 2018 | CNY | 30.2604 | 31.1406 | 28.724 | 28.8021 | 28.8021 | -2.286 (-7.35%) | 1,309,802 |
| 5 Feb 2018 | CNY | 31.1458 | 31.6563 | 30.7813 | 31.0885 | 31.0885 | -0.682 (-2.15%) | 522,374 |
| 2 Feb 2018 | CNY | 32.1354 | 32.5625 | 31.0052 | 31.7708 | 31.7708 | -0.323 (-1.01%) | 1,035,356 |
| 1 Feb 2018 | CNY | 33.8646 | 34.1146 | 32.0833 | 32.0938 | 32.0938 | -1.844 (-5.43%) | 1,243,971 |
| 31 Jan 2018 | CNY | 35.7604 | 35.7604 | 33.9167 | 33.9375 | 33.9375 | -1.854 (-5.18%) | 1,212,983 |
| 30 Jan 2018 | CNY | 36.0885 | 36.1719 | 35.5833 | 35.7917 | 35.7917 | -0.312 (-0.87%) | 586,360 |
| 29 Jan 2018 | CNY | 36.974 | 37.375 | 35.4688 | 36.1042 | 36.1042 | -0.875 (-2.37%) | 1,066,600 |
| 26 Jan 2018 | CNY | 37.0365 | 37.4271 | 36.8281 | 36.9792 | 36.9792 | -0.026 (-0.07%) | 790,120 |
| 25 Jan 2018 | CNY | 37.7552 | 37.9688 | 36.9792 | 37.0052 | 37.0052 | -0.802 (-2.12%) | 1,237,255 |
| 24 Jan 2018 | CNY | 37.2396 | 38.099 | 36.974 | 37.8073 | 37.8073 | +0.51 (+1.37%) | 1,224,320 |
| 23 Jan 2018 | CNY | 37.6042 | 38.2292 | 37.2969 | 37.2969 | 37.2969 | -0.411 (-1.09%) | 1,159,455 |
