| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 26.715 | 28.88 | 26.64 | 28.135 | 28.135 | +1.5 (+5.63%) | 3,774,634 |
| 6 Mar 2018 | CNY | 26.54 | 27.23 | 26.31 | 26.635 | 26.635 | -0.005 (-0.02%) | 2,123,398 |
| 5 Mar 2018 | CNY | 25.425 | 26.785 | 25.425 | 26.64 | 26.64 | +1.3 (+5.13%) | 1,814,904 |
| 2 Mar 2018 | CNY | 25.98 | 26.575 | 25.265 | 25.34 | 25.34 | -0.86 (-3.28%) | 1,304,272 |
| 1 Mar 2018 | CNY | 25.515 | 26.265 | 25.505 | 26.2 | 26.2 | +0.3 (+1.16%) | 1,225,918 |
| 28 Feb 2018 | CNY | 25.775 | 26.185 | 25.34 | 25.9 | 25.9 | -0.39 (-1.48%) | 1,369,420 |
| 27 Feb 2018 | CNY | 26.3 | 26.645 | 25.755 | 26.29 | 26.29 | -0.01 (-0.04%) | 1,722,566 |
| 26 Feb 2018 | CNY | 25.5 | 26.3 | 25.25 | 26.3 | 26.3 | +1.45 (+5.84%) | 1,980,792 |
| 23 Feb 2018 | CNY | 24.915 | 25.025 | 24.3 | 24.85 | 24.85 | -0.185 (-0.74%) | 1,317,028 |
| 22 Feb 2018 | CNY | 25.19 | 25.895 | 24.855 | 25.035 | 25.035 | +0.265 (+1.07%) | 1,568,118 |
| 14 Feb 2018 | CNY | 25.5 | 25.5 | 24.245 | 24.77 | 24.77 | -0.6 (-2.36%) | 1,577,200 |
| 13 Feb 2018 | CNY | 26 | 26.745 | 25.25 | 25.37 | 25.37 | +0.15 (+0.59%) | 3,510,668 |
| 12 Feb 2018 | CNY | 23.84 | 25.22 | 23.25 | 25.22 | 25.22 | +2.295 (+10.01%) | 2,034,572 |
| 9 Feb 2018 | CNY | 22.5 | 23.575 | 22 | 22.925 | 22.925 | -0.69 (-2.92%) | 1,381,600 |
| 8 Feb 2018 | CNY | 22.25 | 23.985 | 22.025 | 23.615 | 23.615 | +1.115 (+4.96%) | 2,609,336 |
| 7 Feb 2018 | CNY | 22.85 | 22.895 | 21.555 | 22.5 | 22.5 | +0.34 (+1.53%) | 2,446,400 |
| 6 Feb 2018 | CNY | 22.36 | 23.68 | 21.96 | 22.16 | 22.16 | -0.54 (-2.38%) | 2,831,550 |
| 5 Feb 2018 | CNY | 23.5 | 24.055 | 22.57 | 22.7 | 22.7 | -2.38 (-9.49%) | 4,452,032 |
| 2 Feb 2018 | CNY | 26.5 | 27.48 | 25.08 | 25.08 | 25.08 | -2.785 (-9.99%) | 3,142,400 |
| 1 Feb 2018 | CNY | 27.865 | 27.865 | 27.865 | 27.865 | 27.865 | +2.535 (+10.01%) | 4,948,262 |
| 31 Jan 2018 | CNY | 26.2 | 26.595 | 25.06 | 25.33 | 25.33 | -1.17 (-4.42%) | 1,002,348 |
| 30 Jan 2018 | CNY | 26.6 | 27.17 | 26.005 | 26.5 | 26.5 | -0.69 (-2.54%) | 946,816 |
| 29 Jan 2018 | CNY | 28 | 28.94 | 26.805 | 27.19 | 27.19 | -2.595 (-8.71%) | 3,244,804 |
| 26 Jan 2018 | CNY | 30.195 | 30.23 | 29.525 | 29.785 | 29.785 | -0.19 (-0.63%) | 811,366 |
| 25 Jan 2018 | CNY | 29.85 | 30.325 | 29.75 | 29.975 | 29.975 | -0.155 (-0.51%) | 824,314 |
| 24 Jan 2018 | CNY | 30 | 30.23 | 29.015 | 30.13 | 30.13 | +0.08 (+0.27%) | 890,172 |
| 23 Jan 2018 | CNY | 30.3 | 30.725 | 29.6 | 30.05 | 30.05 | -0.105 (-0.35%) | 602,400 |
| 22 Jan 2018 | CNY | 30.12 | 30.595 | 29.09 | 30.155 | 30.155 | +0.13 (+0.43%) | 724,690 |
| 19 Jan 2018 | CNY | 30.6 | 31.15 | 30.015 | 30.025 | 30.025 | -0.575 (-1.88%) | 831,094 |
| 18 Jan 2018 | CNY | 29.95 | 30.775 | 29.69 | 30.6 | 30.6 | +0.475 (+1.58%) | 686,796 |
