| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 33.13 | 33.16 | 32.39 | 32.49 | 32.49 | -0.67 (-2.02%) | 707,481 |
| 12 Mar 2018 | CNY | 33.15 | 33.78 | 33.11 | 33.16 | 33.16 | +0.01 (+0.03%) | 804,200 |
| 9 Mar 2018 | CNY | 32.4 | 33.28 | 32.39 | 33.15 | 33.15 | +0.34 (+1.04%) | 1,140,200 |
| 8 Mar 2018 | CNY | 31.3 | 33.19 | 31.3 | 32.81 | 32.81 | +1.25 (+3.96%) | 1,247,466 |
| 7 Mar 2018 | CNY | 31.77 | 32 | 31 | 31.56 | 31.56 | -0.53 (-1.65%) | 648,031 |
| 6 Mar 2018 | CNY | 31.22 | 32.45 | 31.22 | 32.09 | 32.09 | +0.84 (+2.69%) | 928,831 |
| 5 Mar 2018 | CNY | 30.88 | 31.31 | 30.61 | 31.25 | 31.25 | +0.59 (+1.92%) | 452,000 |
| 2 Mar 2018 | CNY | 30.89 | 31.1 | 30.5 | 30.66 | 30.66 | -0.36 (-1.16%) | 414,515 |
| 1 Mar 2018 | CNY | 30.27 | 31.05 | 30.2 | 31.02 | 31.02 | +0.52 (+1.70%) | 465,300 |
| 28 Feb 2018 | CNY | 30.8 | 30.85 | 30.26 | 30.5 | 30.5 | -0.39 (-1.26%) | 483,300 |
| 27 Feb 2018 | CNY | 31.25 | 31.25 | 30.7 | 30.89 | 30.89 | -0.25 (-0.80%) | 605,800 |
| 26 Feb 2018 | CNY | 30.41 | 31.18 | 30.41 | 31.14 | 31.14 | +0.86 (+2.84%) | 741,215 |
| 23 Feb 2018 | CNY | 29.9 | 30.84 | 29.73 | 30.28 | 30.28 | +0.57 (+1.92%) | 637,100 |
| 22 Feb 2018 | CNY | 29.15 | 29.8 | 29.15 | 29.71 | 29.71 | +0.56 (+1.92%) | 309,800 |
| 14 Feb 2018 | CNY | 29.4 | 29.72 | 29.1 | 29.15 | 29.15 | -0.43 (-1.45%) | 353,600 |
| 13 Feb 2018 | CNY | 30.57 | 30.87 | 29.5 | 29.58 | 29.58 | -1.24 (-4.02%) | 932,700 |
| 12 Feb 2018 | CNY | 30.16 | 31.72 | 29.02 | 30.82 | 30.82 | +0.59 (+1.95%) | 1,291,200 |
| 9 Feb 2018 | CNY | 31 | 33.05 | 30 | 30.23 | 30.23 | +1.82 (+6.41%) | 1,885,081 |
| 7 Feb 2018 | CNY | 28.3 | 28.75 | 27.2 | 28.41 | 28.41 | +0.85 (+3.08%) | 688,875 |
| 6 Feb 2018 | CNY | 29.55 | 29.86 | 27.52 | 27.56 | 27.56 | -2.71 (-8.95%) | 724,300 |
| 5 Feb 2018 | CNY | 29.96 | 30.31 | 29.3 | 30.27 | 30.27 | +0.45 (+1.51%) | 495,800 |
| 2 Feb 2018 | CNY | 30.15 | 30.36 | 29.12 | 29.82 | 29.82 | -0.55 (-1.81%) | 420,905 |
| 1 Feb 2018 | CNY | 32.18 | 32.53 | 30.11 | 30.37 | 30.37 | -1.84 (-5.71%) | 894,205 |
| 31 Jan 2018 | CNY | 33.31 | 33.5 | 32.01 | 32.21 | 32.21 | -1.39 (-4.14%) | 805,600 |
| 30 Jan 2018 | CNY | 34.16 | 34.27 | 33.51 | 33.6 | 33.6 | -0.53 (-1.55%) | 672,100 |
| 29 Jan 2018 | CNY | 34.05 | 34.69 | 33.82 | 34.13 | 34.13 | -0.17 (-0.50%) | 471,276 |
| 26 Jan 2018 | CNY | 34.92 | 34.94 | 34.07 | 34.3 | 34.3 | -0.62 (-1.78%) | 671,069 |
| 25 Jan 2018 | CNY | 35.3 | 36.26 | 34.9 | 34.92 | 34.92 | -0.62 (-1.74%) | 784,900 |
| 24 Jan 2018 | CNY | 34.88 | 35.68 | 34.66 | 35.54 | 35.54 | +0.68 (+1.95%) | 818,600 |
| 23 Jan 2018 | CNY | 35.3 | 35.3 | 34.6 | 34.86 | 34.86 | -0.2 (-0.57%) | 720,200 |
