| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 31.7551 | 32.1378 | 30.8827 | 31.5357 | 31.5357 | +0.153 (+0.49%) | 2,095,271 |
| 23 Feb 2018 | CNY | 31.699 | 32.3367 | 31.2908 | 31.3827 | 31.3827 | -0.546 (-1.71%) | 2,257,774 |
| 22 Feb 2018 | CNY | 31.5306 | 32.75 | 31.25 | 31.9286 | 31.9286 | +0.398 (+1.26%) | 2,509,509 |
| 14 Feb 2018 | CNY | 30.6633 | 31.801 | 30.2449 | 31.5306 | 31.5306 | +0.867 (+2.83%) | 3,160,717 |
| 13 Feb 2018 | CNY | 28.9643 | 30.7143 | 28.9643 | 30.6633 | 30.6633 | +2.123 (+7.44%) | 3,823,842 |
| 12 Feb 2018 | CNY | 27.0408 | 28.9082 | 26.8163 | 28.5408 | 28.5408 | +2.066 (+7.80%) | 3,338,428 |
| 9 Feb 2018 | CNY | 26.3776 | 27.5255 | 25.5102 | 26.4745 | 26.4745 | -0.949 (-3.46%) | 3,259,209 |
| 8 Feb 2018 | CNY | 26.7857 | 27.4388 | 26.2806 | 27.4235 | 27.4235 | +0.643 (+2.40%) | 1,353,681 |
| 7 Feb 2018 | CNY | 27.602 | 28.051 | 25.6225 | 26.7806 | 26.7806 | -0.219 (-0.81%) | 2,766,610 |
| 6 Feb 2018 | CNY | 29.0816 | 29.2449 | 26.7449 | 27 | 27 | -2.714 (-9.13%) | 4,602,436 |
| 5 Feb 2018 | CNY | 29.5969 | 30.1786 | 29.3622 | 29.7143 | 29.7143 | -0.408 (-1.36%) | 2,326,386 |
| 2 Feb 2018 | CNY | 29.3367 | 30.1939 | 28.8265 | 30.1225 | 30.1225 | +0.337 (+1.13%) | 2,418,579 |
| 1 Feb 2018 | CNY | 29.5969 | 30.3469 | 29.0306 | 29.7857 | 29.7857 | +0.194 (+0.66%) | 3,519,477 |
| 31 Jan 2018 | CNY | 28.0102 | 29.9898 | 27.8725 | 29.5918 | 29.5918 | +1.566 (+5.59%) | 4,453,082 |
| 30 Jan 2018 | CNY | 28.1429 | 28.7143 | 27.8418 | 28.0255 | 28.0255 | -0.092 (-0.33%) | 1,645,357 |
| 29 Jan 2018 | CNY | 28.5102 | 28.9949 | 27.9847 | 28.1174 | 28.1174 | -0.398 (-1.40%) | 2,060,420 |
| 26 Jan 2018 | CNY | 28 | 28.5612 | 27.9082 | 28.5153 | 28.5153 | +0.495 (+1.77%) | 2,011,646 |
| 25 Jan 2018 | CNY | 28.0357 | 28.2908 | 27.8827 | 28.0204 | 28.0204 | -0.01 (-0.04%) | 1,573,213 |
| 24 Jan 2018 | CNY | 28.4184 | 28.5714 | 27.8214 | 28.0306 | 28.0306 | -0.556 (-1.95%) | 2,398,152 |
| 23 Jan 2018 | CNY | 28.3776 | 28.9082 | 28.3725 | 28.5867 | 28.5867 | +0.025 (+0.09%) | 1,757,077 |
| 22 Jan 2018 | CNY | 28.8418 | 28.8469 | 28.0663 | 28.5612 | 28.5612 | -0.291 (-1.01%) | 2,738,231 |
| 19 Jan 2018 | CNY | 29.2347 | 29.3878 | 28.6735 | 28.852 | 28.852 | -0.25 (-0.86%) | 1,951,599 |
| 18 Jan 2018 | CNY | 28.5612 | 29.2806 | 28.4133 | 29.102 | 29.102 | +0.694 (+2.44%) | 2,964,731 |
| 17 Jan 2018 | CNY | 28.5051 | 29.0816 | 28.0663 | 28.4082 | 28.4082 | -0.204 (-0.71%) | 2,021,687 |
| 16 Jan 2018 | CNY | 28.1939 | 28.9133 | 27.8725 | 28.6122 | 28.6122 | +0.413 (+1.47%) | 2,865,537 |
| 15 Jan 2018 | CNY | 27.8061 | 28.6122 | 27.7041 | 28.199 | 28.199 | +0.383 (+1.38%) | 3,076,817 |
| 12 Jan 2018 | CNY | 27.6276 | 27.9592 | 27.5306 | 27.8163 | 27.8163 | +0.311 (+1.13%) | 1,420,053 |
| 11 Jan 2018 | CNY | 28.2653 | 28.4337 | 27.3469 | 27.5051 | 27.5051 | -0.597 (-2.12%) | 2,761,028 |
| 10 Jan 2018 | CNY | 28.1582 | 28.7245 | 28.0102 | 28.102 | 28.102 | -0.423 (-1.48%) | 2,929,316 |
| 9 Jan 2018 | CNY | 27.6837 | 28.7092 | 27.6837 | 28.5255 | 28.5255 | +0.709 (+2.55%) | 2,455,068 |
