| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | CNY | 33.98 | 35.18 | 33.8 | 34.3 | 34.3 | +0.66 (+1.96%) | 6,335,315 |
| 22 Feb 2018 | CNY | 32.94 | 33.77 | 32.68 | 33.64 | 33.64 | +1.18 (+3.64%) | 3,862,315 |
| 14 Feb 2018 | CNY | 32.88 | 33 | 31.98 | 32.46 | 32.46 | -0.78 (-2.35%) | 2,789,040 |
| 13 Feb 2018 | CNY | 33.78 | 34.4 | 33.02 | 33.24 | 33.24 | -0.49 (-1.45%) | 4,166,860 |
| 12 Feb 2018 | CNY | 33.6 | 33.96 | 33.2 | 33.73 | 33.73 | +0.92 (+2.80%) | 4,095,807 |
| 9 Feb 2018 | CNY | 32.72 | 33.49 | 31.51 | 32.81 | 32.81 | -1.24 (-3.64%) | 4,955,374 |
| 8 Feb 2018 | CNY | 33 | 34.59 | 32.67 | 34.05 | 34.05 | +0.14 (+0.41%) | 5,601,804 |
| 7 Feb 2018 | CNY | 33 | 35.22 | 32.17 | 33.91 | 33.91 | +1.86 (+5.80%) | 8,402,353 |
| 6 Feb 2018 | CNY | 33.8 | 34.87 | 31.96 | 32.05 | 32.05 | -3.46 (-9.74%) | 6,252,063 |
| 5 Feb 2018 | CNY | 35.94 | 36.15 | 34.75 | 35.51 | 35.51 | -2.41 (-6.36%) | 6,044,856 |
| 2 Feb 2018 | CNY | 37.23 | 39.47 | 36.66 | 37.92 | 37.92 | +1.56 (+4.29%) | 8,947,786 |
| 1 Feb 2018 | CNY | 36.47 | 36.99 | 35.88 | 36.36 | 36.36 | -0.04 (-0.11%) | 5,209,936 |
| 31 Jan 2018 | CNY | 37 | 37.49 | 36.01 | 36.4 | 36.4 | -1.6 (-4.21%) | 5,576,140 |
| 30 Jan 2018 | CNY | 40.08 | 40.18 | 37.92 | 38 | 38 | -3.37 (-8.15%) | 7,877,792 |
| 29 Jan 2018 | CNY | 41.73 | 42.32 | 40.78 | 41.37 | 41.37 | +0.16 (+0.39%) | 6,266,477 |
| 26 Jan 2018 | CNY | 41 | 42.33 | 40.11 | 41.21 | 41.21 | -2.15 (-4.96%) | 8,203,322 |
| 25 Jan 2018 | CNY | 46.5 | 48 | 43.11 | 43.36 | 43.36 | -1.3 (-2.91%) | 10,132,514 |
| 24 Jan 2018 | CNY | 44.59 | 46.17 | 44.11 | 44.66 | 44.66 | +0.99 (+2.27%) | 10,527,578 |
| 23 Jan 2018 | CNY | 42.8 | 44.4 | 42.53 | 43.67 | 43.67 | +1.06 (+2.49%) | 8,574,703 |
| 22 Jan 2018 | CNY | 44.55 | 45.5 | 42.51 | 42.61 | 42.61 | -2.81 (-6.19%) | 9,016,835 |
| 19 Jan 2018 | CNY | 44.11 | 46.3 | 43.02 | 45.42 | 45.42 | +0.47 (+1.05%) | 10,768,076 |
| 18 Jan 2018 | CNY | 45.08 | 46.82 | 44.1 | 44.95 | 44.95 | -0.82 (-1.79%) | 10,321,848 |
| 17 Jan 2018 | CNY | 46.3 | 48.81 | 44.04 | 45.77 | 45.77 | -3.16 (-6.46%) | 15,654,498 |
| 16 Jan 2018 | CNY | 49.99 | 52.38 | 48.69 | 48.93 | 48.93 | +0.77 (+1.60%) | 19,829,772 |
| 15 Jan 2018 | CNY | 42.5 | 48.16 | 42.16 | 48.16 | 48.16 | +4.38 (+10.00%) | 15,642,140 |
| 12 Jan 2018 | CNY | 46.02 | 47.14 | 43.68 | 43.78 | 43.78 | -2 (-4.37%) | 13,791,609 |
| 11 Jan 2018 | CNY | 44.8 | 46.2 | 44.09 | 45.78 | 45.78 | -1.08 (-2.30%) | 14,947,040 |
| 10 Jan 2018 | CNY | 47.5 | 49.65 | 45.5 | 46.86 | 46.86 | +1.59 (+3.51%) | 18,605,890 |
| 9 Jan 2018 | CNY | 46.5 | 49.31 | 44.35 | 45.27 | 45.27 | -0.39 (-0.85%) | 20,488,430 |
| 8 Jan 2018 | CNY | 45 | 47.83 | 44.53 | 45.66 | 45.66 | +9.72 (+27.05%) | 23,284,475 |
