| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 32.2085 | 33.0005 | 31.8526 | 31.8813 | 31.8813 | -0.385 (-1.19%) | 3,776,415 |
| 6 Mar 2018 | CNY | 32.2486 | 32.3405 | 31.5083 | 32.2658 | 32.2658 | +0.069 (+0.21%) | 2,432,451 |
| 5 Mar 2018 | CNY | 32.306 | 32.5356 | 31.6288 | 32.197 | 32.197 | +0.063 (+0.20%) | 1,675,226 |
| 2 Mar 2018 | CNY | 31.6058 | 32.8512 | 31.4796 | 32.1338 | 32.1338 | +0.402 (+1.27%) | 5,171,038 |
| 1 Mar 2018 | CNY | 31.1065 | 32.0133 | 31.1065 | 31.7321 | 31.7321 | -0.006 (-0.02%) | 2,181,124 |
| 28 Feb 2018 | CNY | 31.1697 | 32.3519 | 31.1697 | 31.7378 | 31.7378 | +0.172 (+0.55%) | 4,279,167 |
| 27 Feb 2018 | CNY | 31.8584 | 31.9617 | 30.9286 | 31.5657 | 31.5657 | -0.166 (-0.52%) | 3,488,190 |
| 26 Feb 2018 | CNY | 31.8985 | 32.3691 | 31.5944 | 31.7321 | 31.7321 | -0.023 (-0.07%) | 4,160,220 |
| 23 Feb 2018 | CNY | 32.2085 | 32.7135 | 31.5944 | 31.7551 | 31.7551 | -0.396 (-1.23%) | 4,413,201 |
| 22 Feb 2018 | CNY | 31.4911 | 32.2085 | 30.9286 | 32.1511 | 32.1511 | +1.24 (+4.01%) | 4,563,615 |
| 14 Feb 2018 | CNY | 30.2686 | 31.1639 | 30.2686 | 30.9114 | 30.9114 | +0.31 (+1.01%) | 2,743,255 |
| 13 Feb 2018 | CNY | 30.9229 | 31.7321 | 30.4178 | 30.6015 | 30.6015 | -0.011 (-0.04%) | 3,523,348 |
| 12 Feb 2018 | CNY | 29.3159 | 31.0377 | 29.27 | 30.613 | 30.613 | +1.016 (+3.43%) | 3,787,508 |
| 9 Feb 2018 | CNY | 29.0806 | 30.0103 | 27.3531 | 29.5971 | 29.5971 | -0.339 (-1.13%) | 7,512,693 |
| 8 Feb 2018 | CNY | 29.1896 | 30.2629 | 29.1896 | 29.9357 | 29.9357 | +0.396 (+1.34%) | 4,178,952 |
| 7 Feb 2018 | CNY | 30.5326 | 30.5326 | 29.4422 | 29.5397 | 29.5397 | -0.069 (-0.23%) | 5,566,708 |
| 6 Feb 2018 | CNY | 30.4121 | 30.9343 | 29.2815 | 29.6086 | 29.6086 | -1.974 (-6.25%) | 7,037,229 |
| 5 Feb 2018 | CNY | 32.3519 | 32.3519 | 30.877 | 31.5829 | 31.5829 | -0.769 (-2.38%) | 3,346,887 |
| 2 Feb 2018 | CNY | 32.6848 | 32.7135 | 31.359 | 32.3519 | 32.3519 | +0.385 (+1.20%) | 3,714,655 |
| 1 Feb 2018 | CNY | 32.3462 | 32.8283 | 31.5714 | 31.9674 | 31.9674 | -0.379 (-1.17%) | 3,628,279 |
| 31 Jan 2018 | CNY | 30.8196 | 32.4036 | 30.8196 | 32.3462 | 32.3462 | +1.538 (+4.99%) | 4,980,626 |
| 30 Jan 2018 | CNY | 31.273 | 31.3017 | 30.7335 | 30.8081 | 30.8081 | -0.482 (-1.54%) | 3,470,848 |
| 29 Jan 2018 | CNY | 32.8283 | 33.4022 | 31.2443 | 31.2902 | 31.2902 | -1.704 (-5.17%) | 5,108,070 |
| 26 Jan 2018 | CNY | 31.91 | 33.3965 | 31.91 | 32.9947 | 32.9947 | +1.102 (+3.46%) | 6,344,973 |
| 25 Jan 2018 | CNY | 32.2544 | 32.4151 | 31.7378 | 31.8928 | 31.8928 | -0.224 (-0.70%) | 4,593,921 |
| 24 Jan 2018 | CNY | 32.6963 | 32.9431 | 32.0765 | 32.1166 | 32.1166 | -0.649 (-1.98%) | 4,696,470 |
| 23 Jan 2018 | CNY | 32.9144 | 33.2243 | 32.6045 | 32.7652 | 32.7652 | -0.132 (-0.40%) | 4,635,843 |
| 22 Jan 2018 | CNY | 32.438 | 33.5055 | 32.2544 | 32.8972 | 32.8972 | +0.344 (+1.06%) | 5,114,322 |
| 19 Jan 2018 | CNY | 32.2544 | 32.857 | 31.91 | 32.5528 | 32.5528 | +0.253 (+0.78%) | 3,205,763 |
| 18 Jan 2018 | CNY | 32.6791 | 33.1726 | 32.1396 | 32.3003 | 32.3003 | -0.562 (-1.71%) | 4,127,210 |
