| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 27 | 28.74 | 27 | 27.84 | 27.84 | +0.48 (+1.75%) | 2,132,599 |
| 27 Feb 2018 | CNY | 27.15 | 27.51 | 27 | 27.36 | 27.36 | 0.0 (0.0%) | 1,404,289 |
| 26 Feb 2018 | CNY | 26.96 | 27.66 | 26.52 | 27.36 | 27.36 | +0.76 (+2.86%) | 1,693,233 |
| 23 Feb 2018 | CNY | 26.42 | 26.85 | 26 | 26.6 | 26.6 | +0.03 (+0.11%) | 878,500 |
| 22 Feb 2018 | CNY | 26.42 | 26.95 | 25.99 | 26.57 | 26.57 | +0.77 (+2.98%) | 836,210 |
| 14 Feb 2018 | CNY | 26.25 | 26.26 | 25.61 | 25.8 | 25.8 | -0.23 (-0.88%) | 505,900 |
| 13 Feb 2018 | CNY | 26.61 | 26.8 | 26 | 26.03 | 26.03 | -0.3 (-1.14%) | 756,105 |
| 12 Feb 2018 | CNY | 25.55 | 26.6 | 25.55 | 26.33 | 26.33 | +0.86 (+3.38%) | 986,897 |
| 9 Feb 2018 | CNY | 24.79 | 28.01 | 24.05 | 25.47 | 25.47 | +0.01 (+0.04%) | 1,605,663 |
| 8 Feb 2018 | CNY | 25.13 | 25.81 | 24.98 | 25.46 | 25.46 | +0.36 (+1.43%) | 859,161 |
| 7 Feb 2018 | CNY | 25.39 | 25.88 | 23.94 | 25.1 | 25.1 | +0.32 (+1.29%) | 1,358,761 |
| 6 Feb 2018 | CNY | 27 | 27.44 | 24.78 | 24.78 | 24.78 | -2.75 (-9.99%) | 1,813,800 |
| 5 Feb 2018 | CNY | 26.51 | 28.36 | 26.51 | 27.53 | 27.53 | +0.21 (+0.77%) | 744,200 |
| 2 Feb 2018 | CNY | 27.14 | 27.64 | 25.9 | 27.32 | 27.32 | -0.39 (-1.41%) | 1,051,498 |
| 1 Feb 2018 | CNY | 29.35 | 29.8 | 27 | 27.71 | 27.71 | -1.62 (-5.52%) | 1,205,805 |
| 31 Jan 2018 | CNY | 30.32 | 30.74 | 28.8 | 29.33 | 29.33 | -1.41 (-4.59%) | 1,638,022 |
| 30 Jan 2018 | CNY | 30.19 | 30.96 | 29.37 | 30.74 | 30.74 | +0.78 (+2.60%) | 1,414,179 |
| 29 Jan 2018 | CNY | 30.36 | 30.44 | 29.79 | 29.96 | 29.96 | -0.33 (-1.09%) | 1,126,102 |
| 26 Jan 2018 | CNY | 30.8 | 30.8 | 30.15 | 30.29 | 30.29 | -0.52 (-1.69%) | 1,074,500 |
| 25 Jan 2018 | CNY | 31 | 31.27 | 30.8 | 30.81 | 30.81 | -0.23 (-0.74%) | 1,206,000 |
| 24 Jan 2018 | CNY | 30.66 | 31.08 | 30.16 | 31.04 | 31.04 | +0.39 (+1.27%) | 1,391,603 |
| 23 Jan 2018 | CNY | 30.5 | 31.05 | 30.5 | 30.65 | 30.65 | -0.16 (-0.52%) | 1,060,843 |
| 22 Jan 2018 | CNY | 30.12 | 30.89 | 30 | 30.81 | 30.81 | +0.42 (+1.38%) | 1,452,145 |
| 19 Jan 2018 | CNY | 30.54 | 30.98 | 30.2 | 30.39 | 30.39 | -0.43 (-1.40%) | 1,277,295 |
| 18 Jan 2018 | CNY | 30.79 | 31.25 | 30.6 | 30.82 | 30.82 | +0.03 (+0.10%) | 886,195 |
| 17 Jan 2018 | CNY | 31.48 | 31.5 | 30.04 | 30.79 | 30.79 | -0.54 (-1.72%) | 1,473,295 |
| 16 Jan 2018 | CNY | 31.33 | 31.6 | 30.86 | 31.33 | 31.33 | +0.17 (+0.55%) | 1,150,600 |
| 15 Jan 2018 | CNY | 32.81 | 32.81 | 30.69 | 31.16 | 31.16 | -1.9 (-5.75%) | 2,236,664 |
| 12 Jan 2018 | CNY | 32.91 | 33.75 | 32.91 | 33.06 | 33.06 | +0.15 (+0.46%) | 1,585,900 |
| 11 Jan 2018 | CNY | 32.18 | 33 | 32.18 | 32.91 | 32.91 | +0.5 (+1.54%) | 1,266,300 |
