| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 33.35 | 33.35 | 32.38 | 32.92 | 32.92 | -0.78 (-2.31%) | 837,030 |
| 27 Feb 2018 | CNY | 33.5 | 34.28 | 33.32 | 33.7 | 33.7 | +0.12 (+0.36%) | 1,307,583 |
| 26 Feb 2018 | CNY | 32.97 | 33.8 | 32.5 | 33.58 | 33.58 | +1.21 (+3.74%) | 1,267,230 |
| 23 Feb 2018 | CNY | 32 | 32.48 | 31.52 | 32.37 | 32.37 | +0.27 (+0.84%) | 786,976 |
| 22 Feb 2018 | CNY | 31.79 | 32.27 | 31.52 | 32.1 | 32.1 | +0.63 (+2.00%) | 641,800 |
| 14 Feb 2018 | CNY | 31.39 | 31.76 | 31.1 | 31.47 | 31.47 | +0.08 (+0.25%) | 426,500 |
| 13 Feb 2018 | CNY | 32.2 | 32.2 | 31.35 | 31.39 | 31.39 | -0.44 (-1.38%) | 672,400 |
| 12 Feb 2018 | CNY | 31.48 | 32.34 | 31.2 | 31.83 | 31.83 | +1.19 (+3.88%) | 774,082 |
| 9 Feb 2018 | CNY | 30.85 | 31.73 | 30.31 | 30.64 | 30.64 | -1.48 (-4.61%) | 897,652 |
| 8 Feb 2018 | CNY | 30.85 | 32.71 | 30.85 | 32.12 | 32.12 | +0.82 (+2.62%) | 997,952 |
| 7 Feb 2018 | CNY | 31 | 31.6 | 28.82 | 31.3 | 31.3 | +1.26 (+4.19%) | 1,709,846 |
| 6 Feb 2018 | CNY | 32.01 | 32.88 | 30.04 | 30.04 | 30.04 | -3.34 (-10.01%) | 1,221,230 |
| 5 Feb 2018 | CNY | 33.8 | 34.66 | 33.3 | 33.38 | 33.38 | -1.22 (-3.53%) | 873,424 |
| 2 Feb 2018 | CNY | 34.76 | 35.67 | 34 | 34.6 | 34.6 | -0.64 (-1.82%) | 882,894 |
| 1 Feb 2018 | CNY | 36.02 | 36.89 | 34.72 | 35.24 | 35.24 | -1.22 (-3.35%) | 1,252,417 |
| 31 Jan 2018 | CNY | 40.28 | 40.28 | 36.45 | 36.46 | 36.46 | -4.04 (-9.98%) | 2,216,300 |
| 30 Jan 2018 | CNY | 40.5 | 40.88 | 40.08 | 40.5 | 40.5 | -0.04 (-0.10%) | 1,013,000 |
| 29 Jan 2018 | CNY | 41 | 41.45 | 39.61 | 40.54 | 40.54 | -1.54 (-3.66%) | 2,232,100 |
| 26 Jan 2018 | CNY | 43.65 | 43.99 | 41.71 | 42.08 | 42.08 | -1.82 (-4.15%) | 2,014,323 |
| 25 Jan 2018 | CNY | 44.52 | 45.27 | 43.86 | 43.9 | 43.9 | -0.96 (-2.14%) | 2,503,100 |
| 24 Jan 2018 | CNY | 43 | 45.84 | 42.34 | 44.86 | 44.86 | +2.06 (+4.81%) | 3,374,923 |
| 23 Jan 2018 | CNY | 42.5 | 43.53 | 42 | 42.8 | 42.8 | +0.3 (+0.71%) | 1,754,500 |
| 22 Jan 2018 | CNY | 43.72 | 43.8 | 40.68 | 42.5 | 42.5 | -1.6 (-3.63%) | 2,550,546 |
| 19 Jan 2018 | CNY | 44.6 | 46.2 | 44.06 | 44.1 | 44.1 | -0.8 (-1.78%) | 3,790,686 |
| 18 Jan 2018 | CNY | 46.9 | 46.9 | 44.44 | 44.9 | 44.9 | -1.29 (-2.79%) | 3,995,411 |
| 17 Jan 2018 | CNY | 42.11 | 46.19 | 41.9 | 46.19 | 46.19 | +4.2 (+10.00%) | 4,673,548 |
| 16 Jan 2018 | CNY | 39.81 | 42.7 | 39.5 | 41.99 | 41.99 | +2.18 (+5.48%) | 2,222,065 |
| 15 Jan 2018 | CNY | 41.8 | 41.8 | 39.7 | 39.81 | 39.81 | -2.11 (-5.03%) | 1,432,667 |
| 12 Jan 2018 | CNY | 41.2 | 42.48 | 41.16 | 41.92 | 41.92 | +0.2 (+0.48%) | 1,563,265 |
| 11 Jan 2018 | CNY | 40.05 | 42.4 | 40.01 | 41.72 | 41.72 | +1.06 (+2.61%) | 1,781,102 |
