| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 27.38 | 27.49 | 26.88 | 26.99 | 26.99 | -0.42 (-1.53%) | 10,204,706 |
| 12 Mar 2018 | CNY | 27.61 | 27.68 | 27.18 | 27.41 | 27.41 | -0.04 (-0.15%) | 13,129,971 |
| 9 Mar 2018 | CNY | 27.62 | 27.68 | 27.25 | 27.45 | 27.45 | -0.11 (-0.40%) | 9,261,735 |
| 8 Mar 2018 | CNY | 27.5 | 27.71 | 27.4 | 27.56 | 27.56 | +0.04 (+0.15%) | 9,480,258 |
| 7 Mar 2018 | CNY | 27.5 | 27.87 | 27.31 | 27.52 | 27.52 | +0.01 (+0.04%) | 13,410,567 |
| 6 Mar 2018 | CNY | 27.08 | 27.52 | 26.81 | 27.51 | 27.51 | +0.59 (+2.19%) | 13,795,637 |
| 5 Mar 2018 | CNY | 26.76 | 27.13 | 26.73 | 26.92 | 26.92 | +0.15 (+0.56%) | 7,709,079 |
| 2 Mar 2018 | CNY | 26.89 | 26.98 | 26.65 | 26.77 | 26.77 | -0.31 (-1.14%) | 7,449,278 |
| 1 Mar 2018 | CNY | 26.68 | 27.15 | 26.55 | 27.08 | 27.08 | +0.22 (+0.82%) | 9,361,748 |
| 28 Feb 2018 | CNY | 27.2 | 27.2 | 26.73 | 26.86 | 26.86 | -0.56 (-2.04%) | 11,355,103 |
| 27 Feb 2018 | CNY | 27.9 | 27.93 | 27.3 | 27.42 | 27.42 | -0.33 (-1.19%) | 15,571,834 |
| 26 Feb 2018 | CNY | 27.38 | 27.8 | 27.08 | 27.75 | 27.75 | +0.49 (+1.80%) | 18,707,825 |
| 23 Feb 2018 | CNY | 27.16 | 27.6 | 26.9 | 27.26 | 27.26 | +0.12 (+0.44%) | 15,486,286 |
| 22 Feb 2018 | CNY | 26.55 | 27.16 | 26.4 | 27.14 | 27.14 | +0.91 (+3.47%) | 20,499,059 |
| 14 Feb 2018 | CNY | 26.6 | 26.61 | 25.89 | 26.23 | 26.23 | -0.31 (-1.17%) | 14,774,018 |
| 13 Feb 2018 | CNY | 26.5 | 27.08 | 26.44 | 26.54 | 26.54 | +0.09 (+0.34%) | 28,731,927 |
| 12 Feb 2018 | CNY | 26.64 | 26.82 | 26 | 26.45 | 26.45 | -0.52 (-1.93%) | 21,646,419 |
| 9 Feb 2018 | CNY | 27.61 | 27.61 | 25.88 | 26.97 | 26.97 | -1.78 (-6.19%) | 39,442,753 |
| 8 Feb 2018 | CNY | 29.8 | 29.88 | 28.31 | 28.75 | 28.75 | -1.63 (-5.37%) | 42,412,087 |
| 7 Feb 2018 | CNY | 31.32 | 31.69 | 29.92 | 30.38 | 30.38 | -0.66 (-2.13%) | 40,177,751 |
| 6 Feb 2018 | CNY | 31.37 | 31.78 | 30.53 | 31.04 | 31.04 | -0.91 (-2.85%) | 45,839,413 |
| 5 Feb 2018 | CNY | 31.1 | 32.09 | 31 | 31.95 | 31.95 | +0.45 (+1.43%) | 37,487,696 |
| 2 Feb 2018 | CNY | 30.79 | 31.69 | 30.4 | 31.5 | 31.5 | +0.5 (+1.61%) | 42,443,553 |
| 1 Feb 2018 | CNY | 30.3 | 31.16 | 30.03 | 31 | 31 | +0.74 (+2.45%) | 37,073,512 |
| 31 Jan 2018 | CNY | 29.88 | 30.49 | 29.8 | 30.26 | 30.26 | +0.26 (+0.87%) | 20,456,731 |
| 30 Jan 2018 | CNY | 30.2 | 30.59 | 29.87 | 30 | 30 | -0.32 (-1.06%) | 19,143,964 |
| 29 Jan 2018 | CNY | 31.28 | 31.38 | 30.12 | 30.32 | 30.32 | -0.84 (-2.70%) | 28,849,204 |
| 26 Jan 2018 | CNY | 30.2 | 31.23 | 30.19 | 31.16 | 31.16 | +0.87 (+2.87%) | 27,465,116 |
| 25 Jan 2018 | CNY | 30.85 | 30.87 | 29.93 | 30.29 | 30.29 | -0.64 (-2.07%) | 34,354,522 |
| 24 Jan 2018 | CNY | 31.3 | 31.56 | 30.71 | 30.93 | 30.93 | -0.2 (-0.64%) | 25,620,977 |
