| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 26.47 | 26.62 | 25.52 | 25.74 | 19.8 | -0.73 (-2.76%) | 972,600 |
| 31 Jan 2018 | CNY | 26.28 | 26.71 | 25.87 | 26.47 | 20.3615 | +0.07 (+0.27%) | 984,320 |
| 30 Jan 2018 | CNY | 26.33 | 26.5 | 26.2 | 26.4 | 20.3077 | +0.01 (+0.04%) | 408,369 |
| 29 Jan 2018 | CNY | 26.53 | 26.81 | 26.26 | 26.39 | 20.3 | -0.01 (-0.04%) | 1,057,500 |
| 26 Jan 2018 | CNY | 25.81 | 26.65 | 25.69 | 26.4 | 20.3077 | +0.49 (+1.89%) | 1,552,431 |
| 25 Jan 2018 | CNY | 26.08 | 26.2 | 25.89 | 25.91 | 19.9308 | -0.16 (-0.61%) | 687,400 |
| 24 Jan 2018 | CNY | 25.87 | 26.12 | 25.76 | 26.07 | 20.0538 | +0.13 (+0.50%) | 838,020 |
| 23 Jan 2018 | CNY | 25.74 | 25.98 | 25.36 | 25.94 | 19.9538 | +0.3 (+1.17%) | 763,946 |
| 22 Jan 2018 | CNY | 25.85 | 25.85 | 25.31 | 25.64 | 19.7231 | -0.22 (-0.85%) | 974,620 |
| 19 Jan 2018 | CNY | 26.03 | 26.18 | 25.8 | 25.86 | 19.8923 | -0.17 (-0.65%) | 806,747 |
| 18 Jan 2018 | CNY | 26.1 | 26.24 | 25.99 | 26.03 | 20.0231 | -0.07 (-0.27%) | 692,347 |
| 17 Jan 2018 | CNY | 26.4 | 26.4 | 25.9 | 26.1 | 20.0769 | -0.3 (-1.14%) | 805,169 |
| 16 Jan 2018 | CNY | 26.36 | 26.49 | 26 | 26.4 | 20.3077 | +0.12 (+0.46%) | 868,169 |
| 15 Jan 2018 | CNY | 26.52 | 26.71 | 26.03 | 26.28 | 20.2154 | -0.35 (-1.31%) | 1,324,739 |
| 12 Jan 2018 | CNY | 27.62 | 27.66 | 26.6 | 26.63 | 20.4846 | -1.01 (-3.65%) | 2,744,858 |
| 11 Jan 2018 | CNY | 26.49 | 28.3 | 26.16 | 27.64 | 21.2615 | +0.99 (+3.71%) | 3,988,658 |
| 10 Jan 2018 | CNY | 26.26 | 26.72 | 25.91 | 26.65 | 20.5 | +0.27 (+1.02%) | 1,196,500 |
| 9 Jan 2018 | CNY | 26.72 | 26.72 | 25.8 | 26.38 | 20.2923 | -0.28 (-1.05%) | 1,458,460 |
| 8 Jan 2018 | CNY | 26.98 | 26.98 | 26.35 | 26.66 | 20.5077 | -0.32 (-1.19%) | 893,405 |
| 5 Jan 2018 | CNY | 26.86 | 27.38 | 26.8 | 26.98 | 20.7538 | +0.12 (+0.45%) | 700,400 |
| 4 Jan 2018 | CNY | 27.18 | 27.18 | 26.82 | 26.86 | 20.6615 | -0.16 (-0.59%) | 525,880 |
| 3 Jan 2018 | CNY | 27.21 | 27.21 | 26.9 | 27.02 | 20.7846 | -0.07 (-0.26%) | 655,593 |
| 2 Jan 2018 | CNY | 26.96 | 27.15 | 26.8 | 27.09 | 20.8385 | +0.26 (+0.97%) | 563,315 |
| 29 Dec 2017 | CNY | 26.69 | 27 | 26.66 | 26.83 | 20.6385 | +0.17 (+0.64%) | 329,820 |
| 28 Dec 2017 | CNY | 26.63 | 27.02 | 26.5 | 26.66 | 20.5077 | -0.04 (-0.15%) | 524,900 |
| 27 Dec 2017 | CNY | 26.68 | 26.96 | 26.24 | 26.7 | 20.5385 | +0.03 (+0.11%) | 591,939 |
| 26 Dec 2017 | CNY | 26.49 | 26.87 | 26.2 | 26.67 | 20.5154 | +0.32 (+1.21%) | 566,530 |
| 25 Dec 2017 | CNY | 26.75 | 26.94 | 25.85 | 26.35 | 20.2692 | -0.59 (-2.19%) | 1,357,937 |
| 22 Dec 2017 | CNY | 27.1 | 27.37 | 26.9 | 26.94 | 20.7231 | -0.35 (-1.28%) | 440,420 |
| 21 Dec 2017 | CNY | 27.4 | 27.44 | 26.66 | 27.29 | 20.9923 | -0.09 (-0.33%) | 1,096,168 |
