| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 35.9 | 36.38 | 35 | 35.21 | 35.21 | -1.22 (-3.35%) | 1,564,902 |
| 6 Mar 2018 | CNY | 36.09 | 37.56 | 35.75 | 36.43 | 36.43 | +0.35 (+0.97%) | 1,754,717 |
| 5 Mar 2018 | CNY | 35.51 | 36.08 | 35 | 36.08 | 36.08 | +0.82 (+2.33%) | 1,069,191 |
| 2 Mar 2018 | CNY | 35 | 36.19 | 35 | 35.26 | 35.26 | -0.36 (-1.01%) | 1,063,700 |
| 1 Mar 2018 | CNY | 34.9 | 35.85 | 34.27 | 35.62 | 35.62 | +0.6 (+1.71%) | 1,224,251 |
| 28 Feb 2018 | CNY | 35.2 | 36.65 | 34.82 | 35.02 | 35.02 | -0.97 (-2.70%) | 1,685,054 |
| 27 Feb 2018 | CNY | 33.5 | 37.3 | 33.04 | 35.99 | 35.99 | +1.49 (+4.32%) | 2,704,068 |
| 26 Feb 2018 | CNY | 33.41 | 35.21 | 33.22 | 34.5 | 34.5 | +1.38 (+4.17%) | 1,738,674 |
| 23 Feb 2018 | CNY | 32.31 | 33.19 | 32 | 33.12 | 33.12 | +0.19 (+0.58%) | 1,281,610 |
| 22 Feb 2018 | CNY | 32.05 | 33.29 | 32.05 | 32.93 | 32.93 | +0.99 (+3.10%) | 1,070,200 |
| 14 Feb 2018 | CNY | 31.17 | 32.5 | 31.1 | 31.94 | 31.94 | +0.03 (+0.09%) | 608,800 |
| 13 Feb 2018 | CNY | 32.12 | 33.59 | 31.88 | 31.91 | 31.91 | -0.23 (-0.72%) | 1,255,900 |
| 12 Feb 2018 | CNY | 30.6 | 32.59 | 30.11 | 32.14 | 32.14 | +2.18 (+7.28%) | 1,264,911 |
| 9 Feb 2018 | CNY | 30 | 31.58 | 29.59 | 29.96 | 29.96 | -2.17 (-6.75%) | 979,711 |
| 8 Feb 2018 | CNY | 31.3 | 32.8 | 31.3 | 32.13 | 32.13 | +0.26 (+0.82%) | 731,400 |
| 7 Feb 2018 | CNY | 32.93 | 33.78 | 29.71 | 31.87 | 31.87 | -0.62 (-1.91%) | 1,309,800 |
| 6 Feb 2018 | CNY | 35 | 35 | 32.49 | 32.49 | 32.49 | -3.61 (-10%) | 1,233,100 |
| 5 Feb 2018 | CNY | 36.5 | 37.13 | 36 | 36.1 | 36.1 | -1.45 (-3.86%) | 756,000 |
| 2 Feb 2018 | CNY | 37.52 | 37.96 | 36 | 37.55 | 37.55 | +0.06 (+0.16%) | 646,757 |
| 1 Feb 2018 | CNY | 38.56 | 39.47 | 37.47 | 37.49 | 37.49 | -1.03 (-2.67%) | 931,040 |
| 31 Jan 2018 | CNY | 39.98 | 40 | 38.43 | 38.52 | 38.52 | -1.79 (-4.44%) | 1,296,900 |
| 30 Jan 2018 | CNY | 40.15 | 41.88 | 39.95 | 40.31 | 40.31 | +0.24 (+0.60%) | 934,100 |
| 29 Jan 2018 | CNY | 40.99 | 41.39 | 40.01 | 40.07 | 40.07 | -0.88 (-2.15%) | 840,500 |
| 26 Jan 2018 | CNY | 41.5 | 41.83 | 40.7 | 40.95 | 40.95 | -1.11 (-2.64%) | 1,259,700 |
| 25 Jan 2018 | CNY | 42.9 | 43.3 | 42 | 42.06 | 42.06 | -2.63 (-5.88%) | 2,723,457 |
| 24 Jan 2018 | CNY | 42.9 | 45 | 42.5 | 44.69 | 44.69 | +0.79 (+1.80%) | 2,189,817 |
| 23 Jan 2018 | CNY | 42 | 45.76 | 41.98 | 43.9 | 43.9 | +2.3 (+5.53%) | 2,717,300 |
| 22 Jan 2018 | CNY | 41.48 | 42.2 | 39.8 | 41.6 | 41.6 | -0.31 (-0.74%) | 1,104,517 |
| 19 Jan 2018 | CNY | 42.01 | 42.85 | 41.8 | 41.91 | 41.91 | -0.4 (-0.95%) | 1,021,738 |
| 18 Jan 2018 | CNY | 41.88 | 42.75 | 41.7 | 42.31 | 42.31 | +0.61 (+1.46%) | 1,300,538 |
