| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 31.2 | 32 | 30.7733 | 30.78 | 30.78 | +0.227 (+0.74%) | 2,578,672 |
| 9 Mar 2018 | CNY | 30.08 | 30.7867 | 30.08 | 30.5533 | 30.5533 | +0.487 (+1.62%) | 1,859,100 |
| 8 Mar 2018 | CNY | 29.7333 | 30.12 | 29.3467 | 30.0667 | 30.0667 | +0.593 (+2.01%) | 1,352,550 |
| 7 Mar 2018 | CNY | 29.2933 | 30.1467 | 29 | 29.4733 | 29.4733 | +0.14 (+0.48%) | 1,521,633 |
| 6 Mar 2018 | CNY | 28.1467 | 29.6667 | 28 | 29.3333 | 29.3333 | +1.18 (+4.19%) | 1,740,367 |
| 5 Mar 2018 | CNY | 27.0733 | 28.38 | 27.0733 | 28.1533 | 28.1533 | +0.773 (+2.82%) | 988,500 |
| 2 Mar 2018 | CNY | 29.2533 | 29.26 | 27.3 | 27.38 | 27.38 | -2.02 (-6.87%) | 1,429,950 |
| 1 Mar 2018 | CNY | 29.4333 | 29.5733 | 29.0333 | 29.4 | 29.4 | -0.2 (-0.68%) | 709,800 |
| 28 Feb 2018 | CNY | 28.2 | 29.9867 | 28.0067 | 29.6 | 29.6 | +1.3 (+4.59%) | 1,248,600 |
| 27 Feb 2018 | CNY | 28.0333 | 28.5333 | 27.9533 | 28.3 | 28.3 | -0.133 (-0.47%) | 822,000 |
| 26 Feb 2018 | CNY | 28.3667 | 28.66 | 28 | 28.4333 | 28.4333 | +0.667 (+2.40%) | 1,118,227 |
| 23 Feb 2018 | CNY | 26.3333 | 28.08 | 26.0333 | 27.7667 | 27.7667 | +1.567 (+5.98%) | 1,492,627 |
| 22 Feb 2018 | CNY | 25.0533 | 26.4467 | 25.0533 | 26.2 | 26.2 | +1.427 (+5.76%) | 844,650 |
| 14 Feb 2018 | CNY | 24.9667 | 25.4667 | 24.4133 | 24.7733 | 24.7733 | -0.427 (-1.69%) | 414,000 |
| 13 Feb 2018 | CNY | 25.9933 | 26 | 25.0667 | 25.2 | 25.2 | -0.533 (-2.07%) | 714,000 |
| 12 Feb 2018 | CNY | 25.32 | 26.18 | 25.32 | 25.7333 | 25.7333 | +0.687 (+2.74%) | 919,233 |
| 9 Feb 2018 | CNY | 25.52 | 26.2267 | 25 | 25.0467 | 25.0467 | -1.82 (-6.77%) | 1,386,438 |
| 8 Feb 2018 | CNY | 25.2667 | 27.8267 | 24.9333 | 26.8667 | 26.8667 | +1.507 (+5.94%) | 1,413,703 |
| 7 Feb 2018 | CNY | 24.7333 | 25.6533 | 24.4667 | 25.36 | 25.36 | +1.087 (+4.48%) | 1,391,343 |
| 6 Feb 2018 | CNY | 26 | 26.6867 | 24.2733 | 24.2733 | 24.2733 | -1.993 (-7.59%) | 1,526,763 |
| 5 Feb 2018 | CNY | 26 | 26.8 | 24.74 | 26.2667 | 26.2667 | +0.027 (+0.10%) | 984,127 |
| 2 Feb 2018 | CNY | 26.6 | 27.54 | 26.1733 | 26.24 | 26.24 | -0.26 (-0.98%) | 1,189,605 |
| 1 Feb 2018 | CNY | 26.4333 | 27.3333 | 26.08 | 26.5 | 26.5 | -0.56 (-2.07%) | 1,746,178 |
| 31 Jan 2018 | CNY | 27.6667 | 27.94 | 27.06 | 27.06 | 27.06 | -1.113 (-3.95%) | 1,420,455 |
| 30 Jan 2018 | CNY | 29.1667 | 29.3 | 27.6733 | 28.1733 | 28.1733 | -1.027 (-3.52%) | 2,854,161 |
| 29 Jan 2018 | CNY | 31.3333 | 32.1333 | 29 | 29.2 | 29.2 | -1.073 (-3.55%) | 3,617,061 |
| 26 Jan 2018 | CNY | 27.4467 | 30.2733 | 27.4467 | 30.2733 | 30.2733 | +2.753 (+10.00%) | 3,494,440 |
| 25 Jan 2018 | CNY | 27.1867 | 28.28 | 27 | 27.52 | 27.52 | +0.28 (+1.03%) | 1,697,655 |
| 24 Jan 2018 | CNY | 26 | 27.3133 | 25.8 | 27.24 | 27.24 | +1.307 (+5.04%) | 1,433,077 |
| 23 Jan 2018 | CNY | 25.7133 | 26.3867 | 25.7133 | 25.9333 | 25.9333 | -0.32 (-1.22%) | 630,150 |
