| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | CNY | 23.8615 | 24.2154 | 23.8615 | 24.1308 | 24.1308 | +0.431 (+1.82%) | 557,050 |
| 14 Feb 2018 | CNY | 23.9308 | 24.1154 | 23.6154 | 23.7 | 23.7 | -0.231 (-0.96%) | 492,267 |
| 13 Feb 2018 | CNY | 24.1385 | 24.3769 | 23.8615 | 23.9308 | 23.9308 | -0.131 (-0.54%) | 777,205 |
| 12 Feb 2018 | CNY | 23.4692 | 24.1462 | 23.4692 | 24.0615 | 24.0615 | +0.731 (+3.13%) | 828,880 |
| 9 Feb 2018 | CNY | 23.4462 | 23.9539 | 23 | 23.3308 | 23.3308 | -0.954 (-3.93%) | 896,350 |
| 8 Feb 2018 | CNY | 23.8846 | 24.3846 | 23.6539 | 24.2846 | 24.2846 | +0.4 (+1.67%) | 966,680 |
| 7 Feb 2018 | CNY | 23.8385 | 24.6154 | 22.6923 | 23.8846 | 23.8846 | +0.569 (+2.44%) | 1,124,500 |
| 6 Feb 2018 | CNY | 24.4615 | 25.3539 | 23.2 | 23.3154 | 23.3154 | -1.608 (-6.45%) | 1,222,650 |
| 5 Feb 2018 | CNY | 25.3077 | 25.7692 | 24.6231 | 24.9231 | 24.9231 | -0.823 (-3.20%) | 866,710 |
| 2 Feb 2018 | CNY | 26.5154 | 26.5154 | 25.0231 | 25.7462 | 25.7462 | -0.954 (-3.57%) | 993,330 |
| 1 Feb 2018 | CNY | 28.4692 | 28.5231 | 26.2308 | 26.7 | 26.7 | -1.777 (-6.24%) | 1,479,855 |
| 31 Jan 2018 | CNY | 29.3923 | 29.5539 | 28.2692 | 28.4769 | 28.4769 | -0.954 (-3.24%) | 1,255,094 |
| 30 Jan 2018 | CNY | 29.4308 | 29.7154 | 29.3846 | 29.4308 | 29.4308 | -0.131 (-0.44%) | 617,507 |
| 29 Jan 2018 | CNY | 29.7923 | 30.1077 | 29.3846 | 29.5615 | 29.5615 | -0.492 (-1.64%) | 1,196,868 |
| 26 Jan 2018 | CNY | 30.6231 | 30.7923 | 30 | 30.0539 | 30.0539 | -0.723 (-2.35%) | 1,394,640 |
| 25 Jan 2018 | CNY | 31.1154 | 31.5154 | 30.7539 | 30.7769 | 30.7769 | -0.531 (-1.70%) | 1,398,670 |
| 24 Jan 2018 | CNY | 31.5154 | 31.5154 | 30.9615 | 31.3077 | 31.3077 | -0.061 (-0.20%) | 1,259,267 |
| 23 Jan 2018 | CNY | 30.7 | 31.5154 | 30.5462 | 31.3692 | 31.3692 | +0.715 (+2.33%) | 1,850,897 |
| 22 Jan 2018 | CNY | 30.7308 | 30.9462 | 29.9923 | 30.6539 | 30.6539 | -0.115 (-0.37%) | 1,101,382 |
| 19 Jan 2018 | CNY | 31.1692 | 31.2 | 30.6231 | 30.7692 | 30.7692 | -0.062 (-0.20%) | 1,410,024 |
| 18 Jan 2018 | CNY | 30.5231 | 31.1539 | 30.3923 | 30.8308 | 30.8308 | +0.169 (+0.55%) | 1,230,277 |
| 17 Jan 2018 | CNY | 29.9077 | 31.1539 | 29.6154 | 30.6615 | 30.6615 | +0.831 (+2.78%) | 1,870,332 |
| 16 Jan 2018 | CNY | 29.6769 | 30.1615 | 29.6154 | 29.8308 | 29.8308 | +0.238 (+0.81%) | 1,220,050 |
| 15 Jan 2018 | CNY | 31.4769 | 31.4769 | 29.4615 | 29.5923 | 29.5923 | -2.085 (-6.58%) | 2,526,030 |
| 12 Jan 2018 | CNY | 31.7846 | 32.0538 | 31.2462 | 31.6769 | 31.6769 | -0.008 (-0.02%) | 1,384,717 |
| 11 Jan 2018 | CNY | 31.4615 | 31.8077 | 30.8308 | 31.6846 | 31.6846 | +0.346 (+1.10%) | 1,432,362 |
| 10 Jan 2018 | CNY | 32.0692 | 32.3308 | 31.0769 | 31.3385 | 31.3385 | -0.8 (-2.49%) | 1,370,330 |
| 9 Jan 2018 | CNY | 32.3846 | 32.5231 | 31.8539 | 32.1385 | 32.1385 | -0.646 (-1.97%) | 1,502,697 |
| 8 Jan 2018 | CNY | 32.3846 | 33.4769 | 31.3385 | 32.7846 | 32.7846 | +0.254 (+0.78%) | 2,704,002 |
| 5 Jan 2018 | CNY | 32.4308 | 32.9077 | 32.3846 | 32.5308 | 32.5308 | -0.138 (-0.42%) | 1,401,790 |
