| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 31.8 | 32.5643 | 31.1429 | 31.2214 | 31.2214 | -0.779 (-2.43%) | 3,598,480 |
| 2 Mar 2018 | CNY | 33.5357 | 33.5357 | 31.7929 | 32 | 32 | -1.571 (-4.68%) | 3,680,909 |
| 1 Mar 2018 | CNY | 32.0571 | 33.6929 | 31.6643 | 33.5714 | 33.5714 | +1.45 (+4.51%) | 4,506,895 |
| 28 Feb 2018 | CNY | 31.3857 | 32.4929 | 30.5214 | 32.1214 | 32.1214 | +0.536 (+1.70%) | 4,745,841 |
| 27 Feb 2018 | CNY | 31.1429 | 31.7714 | 30.9714 | 31.5857 | 31.5857 | +0.657 (+2.12%) | 3,684,966 |
| 26 Feb 2018 | CNY | 31.0714 | 32.0214 | 30.65 | 30.9286 | 30.9286 | +0.007 (+0.02%) | 3,520,707 |
| 23 Feb 2018 | CNY | 30.6286 | 31.2929 | 30.5357 | 30.9214 | 30.9214 | +0.05 (+0.16%) | 2,488,890 |
| 22 Feb 2018 | CNY | 29.6429 | 31.0714 | 29.3571 | 30.8714 | 30.8714 | +1.228 (+4.14%) | 2,295,830 |
| 14 Feb 2018 | CNY | 29.7571 | 30.0857 | 29.3929 | 29.6429 | 29.6429 | -0.129 (-0.43%) | 1,510,126 |
| 13 Feb 2018 | CNY | 29.1286 | 30.2286 | 28.9571 | 29.7714 | 29.7714 | +1.014 (+3.53%) | 6,187,316 |
| 12 Feb 2018 | CNY | 27.2786 | 29.0429 | 27.2786 | 28.7571 | 28.7571 | +1.614 (+5.95%) | 3,483,229 |
| 9 Feb 2018 | CNY | 27.15 | 27.9857 | 26.8643 | 27.1429 | 27.1429 | -0.678 (-2.44%) | 4,011,365 |
| 8 Feb 2018 | CNY | 26.6357 | 27.9786 | 26.1714 | 27.8214 | 27.8214 | +1.264 (+4.76%) | 2,337,469 |
| 7 Feb 2018 | CNY | 27.35 | 28.2143 | 26.4714 | 26.5571 | 26.5571 | -0.55 (-2.03%) | 4,728,948 |
| 6 Feb 2018 | CNY | 28.0071 | 28.0071 | 26.7857 | 27.1071 | 27.1071 | -1.186 (-4.19%) | 3,835,952 |
| 5 Feb 2018 | CNY | 28.0071 | 28.6143 | 27.6071 | 28.2929 | 28.2929 | -0.214 (-0.75%) | 2,739,378 |
| 2 Feb 2018 | CNY | 29.0643 | 29.0643 | 27.5 | 28.5071 | 28.5071 | -0.293 (-1.02%) | 5,609,163 |
| 1 Feb 2018 | CNY | 29.2786 | 30.2786 | 28.4643 | 28.8 | 28.8 | -0.85 (-2.87%) | 3,224,543 |
| 31 Jan 2018 | CNY | 29.1429 | 29.8214 | 29.1143 | 29.65 | 29.65 | +0.35 (+1.19%) | 4,450,604 |
| 30 Jan 2018 | CNY | 28.8429 | 29.8214 | 28.8429 | 29.3 | 29.3 | +0.357 (+1.23%) | 4,329,050 |
| 29 Jan 2018 | CNY | 29.9143 | 29.9143 | 28.3 | 28.9429 | 28.9429 | -0.971 (-3.25%) | 12,027,859 |
| 26 Jan 2018 | CNY | 29.9786 | 30.4214 | 29.8071 | 29.9143 | 29.9143 | -0.279 (-0.92%) | 3,827,325 |
| 25 Jan 2018 | CNY | 31.2857 | 31.2857 | 30.1429 | 30.1929 | 30.1929 | -1.264 (-4.02%) | 6,760,066 |
| 24 Jan 2018 | CNY | 31.0286 | 31.5643 | 30.4286 | 31.4571 | 31.4571 | +0.3 (+0.96%) | 4,449,785 |
| 23 Jan 2018 | CNY | 31.3929 | 31.5714 | 30.3714 | 31.1571 | 31.1571 | -0.186 (-0.59%) | 5,084,303 |
| 22 Jan 2018 | CNY | 31.1071 | 31.6286 | 31.1071 | 31.3429 | 31.3429 | -0.086 (-0.27%) | 1,873,760 |
| 19 Jan 2018 | CNY | 30.8643 | 31.7357 | 30.8643 | 31.4286 | 31.4286 | -0.093 (-0.29%) | 2,602,829 |
| 18 Jan 2018 | CNY | 30.7143 | 31.7571 | 30.7143 | 31.5214 | 31.5214 | +0.393 (+1.26%) | 2,972,901 |
| 17 Jan 2018 | CNY | 31.5857 | 31.7286 | 30.1429 | 31.1286 | 31.1286 | -0.614 (-1.94%) | 3,516,060 |
| 16 Jan 2018 | CNY | 32.2429 | 32.2571 | 31.2857 | 31.7429 | 31.7429 | -0.386 (-1.20%) | 2,826,217 |
