| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 40.13 | 40.85 | 38.86 | 40.57 | 40.57 | +0.35 (+0.87%) | 34,482,893 |
| 31 Jan 2018 | CNY | 39.61 | 40.99 | 38.5 | 40.22 | 40.22 | +1 (+2.55%) | 39,083,719 |
| 30 Jan 2018 | CNY | 43.25 | 43.76 | 39.19 | 39.22 | 39.22 | -4.32 (-9.92%) | 43,453,201 |
| 29 Jan 2018 | CNY | 44.93 | 45.77 | 42.7 | 43.54 | 43.54 | -1.38 (-3.07%) | 32,377,507 |
| 26 Jan 2018 | CNY | 41.31 | 45.17 | 41.31 | 44.92 | 44.92 | +3.01 (+7.18%) | 30,371,711 |
| 25 Jan 2018 | CNY | 39.79 | 42.3 | 38.05 | 41.91 | 41.91 | +2.06 (+5.17%) | 31,670,079 |
| 24 Jan 2018 | CNY | 38.95 | 41.85 | 38.95 | 39.85 | 39.85 | +1.07 (+2.76%) | 42,066,349 |
| 23 Jan 2018 | CNY | 36.6 | 39.47 | 36.6 | 38.78 | 38.78 | +2.29 (+6.28%) | 29,419,747 |
| 22 Jan 2018 | CNY | 36.4 | 37.5 | 35.61 | 36.49 | 36.49 | -0.07 (-0.19%) | 20,885,989 |
| 19 Jan 2018 | CNY | 35.03 | 36.88 | 34.9 | 36.56 | 36.56 | +1.53 (+4.37%) | 28,191,917 |
| 18 Jan 2018 | CNY | 35.21 | 36.1 | 34.8 | 35.03 | 35.03 | -0.37 (-1.05%) | 20,490,643 |
| 17 Jan 2018 | CNY | 36.6 | 37.81 | 34.76 | 35.4 | 35.4 | -1.49 (-4.04%) | 33,003,745 |
| 16 Jan 2018 | CNY | 34.5 | 37.49 | 34.15 | 36.89 | 36.89 | +2 (+5.73%) | 31,099,420 |
| 15 Jan 2018 | CNY | 34.47 | 36 | 34.12 | 34.89 | 34.89 | +0.1 (+0.29%) | 24,877,720 |
| 12 Jan 2018 | CNY | 34.55 | 36.1 | 34.02 | 34.79 | 34.79 | -0.15 (-0.43%) | 27,488,333 |
| 11 Jan 2018 | CNY | 32.87 | 35.15 | 32.35 | 34.94 | 34.94 | +1.97 (+5.98%) | 28,321,535 |
| 10 Jan 2018 | CNY | 32.68 | 33.48 | 32.36 | 32.97 | 32.97 | +0.26 (+0.79%) | 18,156,215 |
| 9 Jan 2018 | CNY | 32 | 33.17 | 31.83 | 32.71 | 32.71 | +1.16 (+3.68%) | 24,501,225 |
| 8 Jan 2018 | CNY | 31.01 | 32.96 | 31 | 31.55 | 31.55 | +0.9 (+2.94%) | 31,527,983 |
| 5 Jan 2018 | CNY | 29.46 | 31.58 | 29.26 | 30.65 | 30.65 | +1.26 (+4.29%) | 28,204,558 |
| 4 Jan 2018 | CNY | 29.12 | 29.98 | 28.86 | 29.39 | 29.39 | +0.39 (+1.34%) | 15,730,228 |
| 3 Jan 2018 | CNY | 29.1 | 29.63 | 28.81 | 29 | 29 | -0.02 (-0.07%) | 19,762,373 |
| 2 Jan 2018 | CNY | 29.55 | 30.66 | 28.92 | 29.02 | 29.02 | -0.28 (-0.96%) | 36,416,515 |
| 29 Dec 2017 | CNY | 28.05 | 29.63 | 28.04 | 29.3 | 29.3 | +1.27 (+4.53%) | 14,188,774 |
| 28 Dec 2017 | CNY | 28.16 | 28.39 | 27.58 | 28.03 | 28.03 | -0.14 (-0.50%) | 9,253,855 |
| 27 Dec 2017 | CNY | 28.4 | 28.73 | 27.9 | 28.17 | 28.17 | -0.16 (-0.56%) | 11,463,641 |
| 26 Dec 2017 | CNY | 28.71 | 29.12 | 28.11 | 28.33 | 28.33 | -0.34 (-1.19%) | 11,125,161 |
| 25 Dec 2017 | CNY | 28.45 | 29.61 | 28.45 | 28.67 | 28.67 | +0.14 (+0.49%) | 16,648,238 |
| 22 Dec 2017 | CNY | 28.03 | 28.7 | 27.7 | 28.53 | 28.53 | +0.5 (+1.78%) | 14,368,617 |
| 21 Dec 2017 | CNY | 26.41 | 28.45 | 26.41 | 28.03 | 28.03 | +1.45 (+5.46%) | 23,609,977 |
