| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 31.06 | 33.3 | 31.06 | 32.49 | 32.49 | +0.64 (+2.01%) | 16,317,489 |
| 28 Feb 2018 | CNY | 31.41 | 32.1 | 30.71 | 31.85 | 31.85 | -0.54 (-1.67%) | 13,989,550 |
| 27 Feb 2018 | CNY | 31.45 | 33.77 | 31.07 | 32.39 | 32.39 | +1.52 (+4.92%) | 23,504,417 |
| 26 Feb 2018 | CNY | 28.48 | 30.87 | 28.48 | 30.87 | 30.87 | +2.81 (+10.01%) | 19,151,706 |
| 23 Feb 2018 | CNY | 27.77 | 28.29 | 27.38 | 28.06 | 28.06 | +0.3 (+1.08%) | 7,240,579 |
| 22 Feb 2018 | CNY | 27.07 | 28.97 | 27.06 | 27.76 | 27.76 | +0.81 (+3.01%) | 7,735,585 |
| 14 Feb 2018 | CNY | 26.87 | 27.54 | 26.71 | 26.95 | 26.95 | +0.31 (+1.16%) | 5,871,131 |
| 13 Feb 2018 | CNY | 27.55 | 27.8 | 26.47 | 26.64 | 26.64 | -1.17 (-4.21%) | 8,347,981 |
| 12 Feb 2018 | CNY | 27.2 | 28.78 | 27.2 | 27.81 | 27.81 | +0.66 (+2.43%) | 9,893,654 |
| 9 Feb 2018 | CNY | 27.01 | 28.9 | 26.26 | 27.15 | 27.15 | -1.03 (-3.66%) | 16,021,603 |
| 8 Feb 2018 | CNY | 25.79 | 28.18 | 25.79 | 28.18 | 28.18 | +2.56 (+9.99%) | 16,533,782 |
| 7 Feb 2018 | CNY | 25.16 | 26.01 | 24.07 | 25.62 | 25.62 | +1.28 (+5.26%) | 8,423,286 |
| 6 Feb 2018 | CNY | 25.99 | 26.77 | 24.34 | 24.34 | 24.34 | -2.7 (-9.99%) | 7,588,300 |
| 5 Feb 2018 | CNY | 25.43 | 28 | 25.16 | 27.04 | 27.04 | +1.23 (+4.77%) | 9,096,747 |
| 2 Feb 2018 | CNY | 26.65 | 27 | 25.5 | 25.81 | 25.81 | -1.02 (-3.80%) | 6,008,792 |
| 1 Feb 2018 | CNY | 28.56 | 28.97 | 26.7 | 26.83 | 26.83 | -1.79 (-6.25%) | 7,678,473 |
| 31 Jan 2018 | CNY | 31.01 | 31.7 | 28.28 | 28.62 | 28.62 | -2.45 (-7.89%) | 7,265,024 |
| 30 Jan 2018 | CNY | 30.68 | 31.21 | 30.41 | 31.07 | 31.07 | +0.16 (+0.52%) | 4,073,984 |
| 29 Jan 2018 | CNY | 32.3 | 32.73 | 30.7 | 30.91 | 30.91 | -1.63 (-5.01%) | 7,736,127 |
| 26 Jan 2018 | CNY | 33.39 | 33.77 | 32.5 | 32.54 | 32.54 | -0.91 (-2.72%) | 6,800,957 |
| 25 Jan 2018 | CNY | 34.4 | 34.85 | 33.25 | 33.45 | 33.45 | -1.03 (-2.99%) | 8,481,900 |
| 24 Jan 2018 | CNY | 33.46 | 34.53 | 32.88 | 34.48 | 34.48 | +1.05 (+3.14%) | 9,582,598 |
| 23 Jan 2018 | CNY | 33.3 | 34.28 | 33.22 | 33.43 | 33.43 | -0.35 (-1.04%) | 5,677,680 |
| 22 Jan 2018 | CNY | 33.9 | 34.65 | 32.18 | 33.78 | 33.78 | -0.41 (-1.20%) | 7,319,548 |
| 19 Jan 2018 | CNY | 34.53 | 35.21 | 34.18 | 34.19 | 34.19 | -0.2 (-0.58%) | 6,331,941 |
| 18 Jan 2018 | CNY | 34.79 | 35.18 | 34.25 | 34.39 | 34.39 | -0.94 (-2.66%) | 7,341,986 |
| 17 Jan 2018 | CNY | 36.3 | 37 | 35.27 | 35.33 | 35.33 | +0.73 (+2.11%) | 10,913,448 |
| 16 Jan 2018 | CNY | 33.7 | 35.24 | 33.51 | 34.6 | 34.6 | +0.43 (+1.26%) | 7,641,850 |
| 15 Jan 2018 | CNY | 36.28 | 36.28 | 33.8 | 34.17 | 34.17 | -2.78 (-7.52%) | 11,758,194 |
| 12 Jan 2018 | CNY | 37.73 | 38.45 | 36.62 | 36.95 | 36.95 | -1.4 (-3.65%) | 11,724,796 |
