| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 33.62 | 34.04 | 33.05 | 33.08 | 33.08 | -0.96 (-2.82%) | 1,677,466 |
| 12 Mar 2018 | CNY | 33.36 | 35.49 | 33.31 | 34.04 | 34.04 | +0.74 (+2.22%) | 2,659,535 |
| 9 Mar 2018 | CNY | 32.06 | 33.6 | 31.78 | 33.3 | 33.3 | +0.94 (+2.90%) | 2,602,233 |
| 8 Mar 2018 | CNY | 31.7 | 32.6 | 31.52 | 32.36 | 32.36 | +0.32 (+1.00%) | 1,691,448 |
| 7 Mar 2018 | CNY | 32.96 | 32.96 | 32 | 32.04 | 32.04 | -1.14 (-3.44%) | 2,233,958 |
| 6 Mar 2018 | CNY | 32.18 | 34.15 | 31.38 | 33.18 | 33.18 | +1.44 (+4.54%) | 4,305,240 |
| 5 Mar 2018 | CNY | 28.98 | 31.74 | 28.98 | 31.74 | 31.74 | +2.89 (+10.02%) | 2,850,001 |
| 2 Mar 2018 | CNY | 29.26 | 30.28 | 28.52 | 28.85 | 28.85 | -0.55 (-1.87%) | 1,653,600 |
| 1 Mar 2018 | CNY | 28 | 29.57 | 27.82 | 29.4 | 29.4 | +0.87 (+3.05%) | 1,690,832 |
| 28 Feb 2018 | CNY | 28.02 | 29.38 | 28.02 | 28.53 | 28.53 | -0.39 (-1.35%) | 1,618,935 |
| 27 Feb 2018 | CNY | 29 | 30.28 | 28.58 | 28.92 | 28.92 | -0.44 (-1.50%) | 2,045,029 |
| 26 Feb 2018 | CNY | 28.69 | 29.48 | 28.16 | 29.36 | 29.36 | +0.66 (+2.30%) | 2,508,057 |
| 23 Feb 2018 | CNY | 25.94 | 28.7 | 25.82 | 28.7 | 28.7 | +2.61 (+10.00%) | 1,706,651 |
| 22 Feb 2018 | CNY | 25.68 | 26.29 | 25.31 | 26.09 | 26.09 | +0.96 (+3.82%) | 721,300 |
| 14 Feb 2018 | CNY | 25.5 | 25.5 | 25.03 | 25.13 | 25.13 | -0.09 (-0.36%) | 424,100 |
| 13 Feb 2018 | CNY | 25.86 | 25.95 | 24.96 | 25.22 | 25.22 | -0.54 (-2.10%) | 734,602 |
| 12 Feb 2018 | CNY | 24.86 | 25.87 | 24.86 | 25.76 | 25.76 | +1.31 (+5.36%) | 958,107 |
| 9 Feb 2018 | CNY | 25.02 | 25.48 | 23.44 | 24.45 | 24.45 | -1.59 (-6.11%) | 1,179,527 |
| 8 Feb 2018 | CNY | 25.66 | 26.63 | 25.29 | 26.04 | 26.04 | +0.34 (+1.32%) | 832,102 |
| 7 Feb 2018 | CNY | 25.97 | 26.55 | 24.14 | 25.7 | 25.7 | +0.05 (+0.19%) | 1,147,082 |
| 6 Feb 2018 | CNY | 28.31 | 28.31 | 25.65 | 25.65 | 25.65 | -2.85 (-10%) | 987,236 |
| 5 Feb 2018 | CNY | 28.09 | 29.18 | 27.88 | 28.5 | 28.5 | -0.54 (-1.86%) | 727,530 |
| 2 Feb 2018 | CNY | 30.6 | 30.95 | 29 | 29.04 | 29.04 | -1.96 (-6.32%) | 863,800 |
| 1 Feb 2018 | CNY | 33.2 | 33.78 | 31 | 31 | 31 | -2.2 (-6.63%) | 875,236 |
| 31 Jan 2018 | CNY | 34.11 | 34.34 | 33.2 | 33.2 | 33.2 | -1.32 (-3.82%) | 1,039,327 |
| 30 Jan 2018 | CNY | 35.5 | 35.66 | 34.25 | 34.52 | 34.52 | -0.6 (-1.71%) | 763,771 |
| 29 Jan 2018 | CNY | 34.6 | 35.57 | 34.26 | 35.12 | 35.12 | -0.16 (-0.45%) | 712,394 |
| 26 Jan 2018 | CNY | 35.56 | 36.17 | 34.85 | 35.28 | 35.28 | -0.5 (-1.40%) | 1,041,910 |
| 25 Jan 2018 | CNY | 36.7 | 36.9 | 35.78 | 35.78 | 35.78 | -0.97 (-2.64%) | 1,357,260 |
| 24 Jan 2018 | CNY | 35.82 | 37.07 | 35.75 | 36.75 | 36.75 | +0.73 (+2.03%) | 1,988,155 |
