| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 26.9847 | 26.9847 | 26.3571 | 26.6939 | 26.6939 | +0.092 (+0.35%) | 3,098,787 |
| 8 Mar 2018 | CNY | 26.4796 | 26.7857 | 26.0204 | 26.602 | 26.602 | -0.041 (-0.15%) | 3,191,838 |
| 7 Mar 2018 | CNY | 25.801 | 27.0255 | 25.6531 | 26.6429 | 26.6429 | +1.015 (+3.96%) | 6,942,133 |
| 6 Mar 2018 | CNY | 25.5816 | 25.8929 | 25.1582 | 25.6276 | 25.6276 | +0.046 (+0.18%) | 3,205,785 |
| 5 Mar 2018 | CNY | 25.2551 | 25.6786 | 25.2551 | 25.5816 | 25.5816 | +0.311 (+1.23%) | 2,456,877 |
| 2 Mar 2018 | CNY | 25.0153 | 25.6122 | 24.9031 | 25.2704 | 25.2704 | +0.163 (+0.65%) | 2,628,926 |
| 1 Mar 2018 | CNY | 24.5918 | 25.2449 | 24.4898 | 25.1071 | 25.1071 | +0.337 (+1.36%) | 2,211,681 |
| 28 Feb 2018 | CNY | 24.6888 | 25.5 | 24.4949 | 24.7704 | 24.7704 | -0.291 (-1.16%) | 2,694,451 |
| 27 Feb 2018 | CNY | 24.7194 | 25.7245 | 24.6174 | 25.0612 | 25.0612 | +0.184 (+0.74%) | 4,181,979 |
| 26 Feb 2018 | CNY | 24.4898 | 24.9388 | 24.0765 | 24.8776 | 24.8776 | +0.291 (+1.18%) | 3,832,540 |
| 23 Feb 2018 | CNY | 22.9337 | 24.9898 | 22.8776 | 24.5867 | 24.5867 | +1.536 (+6.66%) | 4,536,474 |
| 22 Feb 2018 | CNY | 22.7041 | 23.1276 | 22.5255 | 23.051 | 23.051 | +0.561 (+2.50%) | 2,222,144 |
| 14 Feb 2018 | CNY | 22.9133 | 22.9133 | 22.25 | 22.4898 | 22.4898 | -0.082 (-0.36%) | 1,510,023 |
| 13 Feb 2018 | CNY | 22.8265 | 23.102 | 22.4286 | 22.5714 | 22.5714 | -0.184 (-0.81%) | 2,008,608 |
| 12 Feb 2018 | CNY | 22.1122 | 23.0102 | 22.0051 | 22.7551 | 22.7551 | +0.643 (+2.91%) | 2,193,436 |
| 9 Feb 2018 | CNY | 22.9592 | 22.9592 | 21.5612 | 22.1122 | 22.1122 | -1.449 (-6.15%) | 2,638,748 |
| 8 Feb 2018 | CNY | 23.801 | 23.801 | 23.2959 | 23.5612 | 23.5612 | +0.076 (+0.33%) | 2,062,192 |
| 7 Feb 2018 | CNY | 23.7245 | 23.8776 | 22.4643 | 23.4847 | 23.4847 | +0.332 (+1.43%) | 3,384,528 |
| 6 Feb 2018 | CNY | 25.2041 | 25.3929 | 23.1531 | 23.1531 | 23.1531 | -2.571 (-10.00%) | 5,383,140 |
| 5 Feb 2018 | CNY | 25.5102 | 25.9592 | 25.1888 | 25.7245 | 25.7245 | -0.383 (-1.47%) | 1,658,595 |
| 2 Feb 2018 | CNY | 26.8061 | 26.8061 | 25.6633 | 26.1071 | 26.1071 | -0.77 (-2.87%) | 2,107,196 |
| 1 Feb 2018 | CNY | 27.9082 | 27.9082 | 26.301 | 26.8776 | 26.8776 | -0.832 (-3.00%) | 3,203,794 |
| 31 Jan 2018 | CNY | 27.4898 | 28.5051 | 27.449 | 27.7092 | 27.7092 | +0.546 (+2.01%) | 5,771,702 |
| 30 Jan 2018 | CNY | 26.9949 | 27.6327 | 26.9388 | 27.1633 | 27.1633 | 0.0 (0.0%) | 1,750,405 |
| 29 Jan 2018 | CNY | 27.449 | 27.4745 | 26.8367 | 27.1633 | 27.1633 | -0.286 (-1.04%) | 2,156,098 |
| 26 Jan 2018 | CNY | 27.9388 | 28.1582 | 27.3469 | 27.449 | 27.449 | -0.48 (-1.72%) | 2,740,352 |
| 25 Jan 2018 | CNY | 28.1735 | 28.3418 | 27.9082 | 27.9286 | 27.9286 | -0.25 (-0.89%) | 2,799,860 |
| 24 Jan 2018 | CNY | 28.2143 | 28.2143 | 27.7602 | 28.1786 | 28.1786 | -0.036 (-0.13%) | 2,240,089 |
| 23 Jan 2018 | CNY | 28.3674 | 28.4643 | 27.9592 | 28.2143 | 28.2143 | +0.005 (+0.02%) | 1,874,826 |
| 22 Jan 2018 | CNY | 28.6122 | 28.6122 | 27.8061 | 28.2092 | 28.2092 | +0.02 (+0.07%) | 2,721,136 |
