| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 32.85 | 34.3 | 32.51 | 33.4 | 33.4 | -0.02 (-0.06%) | 5,231,963 |
| 2 Mar 2018 | CNY | 31.7 | 34.7 | 31.17 | 33.42 | 33.42 | +1.55 (+4.86%) | 7,368,400 |
| 1 Mar 2018 | CNY | 30.6 | 31.98 | 30.56 | 31.87 | 31.87 | +0.32 (+1.01%) | 3,865,383 |
| 28 Feb 2018 | CNY | 30.72 | 32.3 | 29.98 | 31.55 | 31.55 | +0.02 (+0.06%) | 4,930,971 |
| 27 Feb 2018 | CNY | 31.22 | 31.87 | 30.98 | 31.53 | 31.53 | -0.55 (-1.71%) | 4,542,286 |
| 26 Feb 2018 | CNY | 32.28 | 32.47 | 31.53 | 32.08 | 32.08 | +1.08 (+3.48%) | 6,336,939 |
| 23 Feb 2018 | CNY | 33.4 | 33.43 | 30.97 | 31 | 31 | +0.59 (+1.94%) | 7,512,462 |
| 22 Feb 2018 | CNY | 28.85 | 30.85 | 28.52 | 30.41 | 30.41 | +1.9 (+6.66%) | 5,334,965 |
| 14 Feb 2018 | CNY | 28.31 | 29.39 | 27.9 | 28.51 | 28.51 | -0.71 (-2.43%) | 4,694,587 |
| 13 Feb 2018 | CNY | 27.15 | 29.22 | 27 | 29.22 | 29.22 | +2.66 (+10.02%) | 6,694,916 |
| 12 Feb 2018 | CNY | 25.65 | 26.95 | 25.65 | 26.56 | 26.56 | +0.91 (+3.55%) | 1,757,099 |
| 9 Feb 2018 | CNY | 26.4 | 27.15 | 25.03 | 25.65 | 25.65 | -2.05 (-7.40%) | 2,603,962 |
| 8 Feb 2018 | CNY | 27.51 | 28.19 | 27.2 | 27.7 | 27.7 | +0.19 (+0.69%) | 2,346,083 |
| 7 Feb 2018 | CNY | 27.88 | 28.13 | 25.49 | 27.51 | 27.51 | +0.69 (+2.57%) | 2,965,089 |
| 6 Feb 2018 | CNY | 29.2 | 29.9 | 26.82 | 26.82 | 26.82 | -2.98 (-10%) | 3,252,553 |
| 5 Feb 2018 | CNY | 29.66 | 30.64 | 29.61 | 29.8 | 29.8 | -0.11 (-0.37%) | 2,273,732 |
| 2 Feb 2018 | CNY | 30.7 | 31.15 | 28.48 | 29.91 | 29.91 | -0.79 (-2.57%) | 2,987,127 |
| 1 Feb 2018 | CNY | 31.08 | 32.15 | 30.53 | 30.7 | 30.7 | -0.7 (-2.23%) | 3,456,585 |
| 31 Jan 2018 | CNY | 35.28 | 35.3 | 31.39 | 31.4 | 31.4 | -3.48 (-9.98%) | 4,808,661 |
| 30 Jan 2018 | CNY | 34.31 | 35.02 | 34.27 | 34.88 | 34.88 | +0.64 (+1.87%) | 3,001,600 |
| 29 Jan 2018 | CNY | 35.65 | 35.68 | 33.65 | 34.24 | 34.24 | -0.86 (-2.45%) | 4,629,254 |
| 26 Jan 2018 | CNY | 36 | 37.38 | 35.1 | 35.1 | 35.1 | -1.85 (-5.01%) | 6,183,342 |
| 25 Jan 2018 | CNY | 36.87 | 38.93 | 36.53 | 36.95 | 36.95 | -0.66 (-1.75%) | 8,991,114 |
| 24 Jan 2018 | CNY | 36.74 | 38.5 | 36.12 | 37.61 | 37.61 | +0.86 (+2.34%) | 8,871,086 |
| 23 Jan 2018 | CNY | 36.5 | 37.25 | 35.74 | 36.75 | 36.75 | -0.35 (-0.94%) | 6,198,288 |
| 22 Jan 2018 | CNY | 35.72 | 37.37 | 35 | 37.1 | 37.1 | +1.41 (+3.95%) | 8,431,145 |
| 19 Jan 2018 | CNY | 36.07 | 36.9 | 35.6 | 35.69 | 35.69 | -0.8 (-2.19%) | 5,877,731 |
| 18 Jan 2018 | CNY | 35.99 | 36.58 | 35.1 | 36.49 | 36.49 | +0.62 (+1.73%) | 6,899,190 |
| 17 Jan 2018 | CNY | 38.16 | 38.4 | 35.4 | 35.87 | 35.87 | -3.46 (-8.80%) | 11,688,386 |
| 16 Jan 2018 | CNY | 38.04 | 40.2 | 37.68 | 39.33 | 39.33 | +0.08 (+0.20%) | 10,577,505 |
