| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 28.2418 | 28.6209 | 27.7033 | 28.1429 | 28.1429 | -0.044 (-0.16%) | 1,354,542 |
| 12 Mar 2018 | CNY | 27.1264 | 28.7363 | 27.1264 | 28.1868 | 28.1868 | +0.868 (+3.18%) | 1,950,133 |
| 9 Mar 2018 | CNY | 27.0879 | 27.9011 | 26.7637 | 27.3187 | 27.3187 | +0.214 (+0.79%) | 1,999,972 |
| 8 Mar 2018 | CNY | 26.7143 | 27.1923 | 26.522 | 27.1044 | 27.1044 | +0.401 (+1.50%) | 1,855,080 |
| 7 Mar 2018 | CNY | 27.0879 | 27.1868 | 26.5934 | 26.7033 | 26.7033 | -0.291 (-1.08%) | 3,156,848 |
| 6 Mar 2018 | CNY | 24.956 | 27.1209 | 24.956 | 26.9945 | 26.9945 | +1.874 (+7.46%) | 4,266,007 |
| 5 Mar 2018 | CNY | 25.2747 | 25.6593 | 24.6703 | 25.1209 | 25.1209 | -0.143 (-0.57%) | 1,681,150 |
| 2 Mar 2018 | CNY | 24.5055 | 25.2747 | 24.4231 | 25.2637 | 25.2637 | +0.764 (+3.12%) | 1,362,634 |
| 1 Mar 2018 | CNY | 24.3407 | 24.6703 | 24.1813 | 24.5 | 24.5 | +0.302 (+1.25%) | 1,111,292 |
| 28 Feb 2018 | CNY | 24.6209 | 24.8791 | 24.0989 | 24.1978 | 24.1978 | -0.72 (-2.89%) | 2,073,491 |
| 27 Feb 2018 | CNY | 24.7308 | 25.9341 | 24.6593 | 24.9176 | 24.9176 | -0.066 (-0.26%) | 2,910,180 |
| 26 Feb 2018 | CNY | 24.2033 | 25.1648 | 24.2033 | 24.9835 | 24.9835 | +0.835 (+3.46%) | 1,458,362 |
| 23 Feb 2018 | CNY | 24.6429 | 24.8517 | 24.0055 | 24.1484 | 24.1484 | -0.44 (-1.79%) | 887,250 |
| 22 Feb 2018 | CNY | 23.9341 | 24.7198 | 23.9341 | 24.5879 | 24.5879 | +0.813 (+3.42%) | 1,103,102 |
| 14 Feb 2018 | CNY | 24.1209 | 24.2418 | 23.6923 | 23.7747 | 23.7747 | -0.39 (-1.61%) | 428,610 |
| 13 Feb 2018 | CNY | 24.456 | 25.0549 | 23.967 | 24.1648 | 24.1648 | -0.374 (-1.52%) | 1,222,837 |
| 12 Feb 2018 | CNY | 22.4341 | 24.6484 | 22.4341 | 24.5385 | 24.5385 | +1.78 (+7.82%) | 2,376,788 |
| 9 Feb 2018 | CNY | 21.4286 | 23.6264 | 21.3187 | 22.7582 | 22.7582 | -0.56 (-2.40%) | 1,399,004 |
| 8 Feb 2018 | CNY | 22.5275 | 23.9451 | 22.2582 | 23.3187 | 23.3187 | +0.736 (+3.26%) | 1,433,082 |
| 7 Feb 2018 | CNY | 22.6923 | 23.1923 | 21.978 | 22.5824 | 22.5824 | +0.06 (+0.27%) | 2,462,825 |
| 6 Feb 2018 | CNY | 23.1319 | 23.1319 | 22.0385 | 22.522 | 22.522 | -0.857 (-3.67%) | 2,026,551 |
| 5 Feb 2018 | CNY | 23.0385 | 23.8077 | 22.2528 | 23.3791 | 23.3791 | +0.379 (+1.65%) | 2,248,304 |
| 2 Feb 2018 | CNY | 22.511 | 23.3517 | 22.467 | 23 | 23 | +0.456 (+2.02%) | 1,435,625 |
| 1 Feb 2018 | CNY | 23.467 | 23.6813 | 21.1703 | 22.544 | 22.544 | -0.923 (-3.93%) | 2,132,131 |
| 31 Jan 2018 | CNY | 23.6539 | 23.9176 | 23.4121 | 23.467 | 23.467 | -0.11 (-0.47%) | 1,085,706 |
| 30 Jan 2018 | CNY | 23.9725 | 24.3517 | 23.5165 | 23.5769 | 23.5769 | -0.555 (-2.30%) | 1,299,314 |
| 29 Jan 2018 | CNY | 25.2198 | 25.3736 | 24.1264 | 24.1319 | 24.1319 | -1.132 (-4.48%) | 1,591,859 |
| 26 Jan 2018 | CNY | 25 | 25.7143 | 24.6813 | 25.2637 | 25.2637 | +0.104 (+0.41%) | 1,499,155 |
| 25 Jan 2018 | CNY | 25.3956 | 25.4945 | 25.0275 | 25.1593 | 25.1593 | -0.368 (-1.44%) | 763,490 |
| 24 Jan 2018 | CNY | 25.4286 | 25.6044 | 25.1319 | 25.5275 | 25.5275 | +0.11 (+0.43%) | 1,356,380 |
