| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 33.99 | 34 | 33.14 | 33.15 | 33.15 | -0.84 (-2.47%) | 53,948,061 |
| 12 Mar 2018 | CNY | 33.88 | 34.23 | 33.41 | 33.99 | 33.99 | +0.37 (+1.10%) | 84,162,614 |
| 9 Mar 2018 | CNY | 32.7 | 33.64 | 32.7 | 33.62 | 33.62 | +0.94 (+2.88%) | 93,070,914 |
| 8 Mar 2018 | CNY | 32.67 | 32.98 | 32.3 | 32.68 | 32.68 | +0.01 (+0.03%) | 41,137,756 |
| 7 Mar 2018 | CNY | 33.1 | 33.11 | 32.67 | 32.67 | 32.67 | -0.63 (-1.89%) | 53,288,769 |
| 6 Mar 2018 | CNY | 32.3 | 33.68 | 32.3 | 33.3 | 33.3 | +1.15 (+3.58%) | 114,669,505 |
| 5 Mar 2018 | CNY | 31.8 | 32.38 | 31.68 | 32.15 | 32.15 | +0.63 (+2.00%) | 49,201,512 |
| 2 Mar 2018 | CNY | 32.02 | 32.5 | 31.5 | 31.52 | 31.52 | -0.83 (-2.57%) | 59,421,820 |
| 1 Mar 2018 | CNY | 31.93 | 32.68 | 31.85 | 32.35 | 32.35 | +0.11 (+0.34%) | 58,377,296 |
| 28 Feb 2018 | CNY | 31.97 | 32.67 | 31.63 | 32.24 | 32.24 | -0.13 (-0.40%) | 69,848,926 |
| 27 Feb 2018 | CNY | 33 | 33.1 | 32.21 | 32.37 | 32.37 | -0.18 (-0.55%) | 90,932,703 |
| 26 Feb 2018 | CNY | 31.63 | 32.85 | 31.36 | 32.55 | 32.55 | +1.23 (+3.93%) | 118,134,552 |
| 23 Feb 2018 | CNY | 31.31 | 32.15 | 31.03 | 31.32 | 31.32 | +0.1 (+0.32%) | 73,400,229 |
| 22 Feb 2018 | CNY | 30.71 | 31.45 | 30.25 | 31.22 | 31.22 | +0.72 (+2.36%) | 64,654,228 |
| 14 Feb 2018 | CNY | 29.78 | 30.59 | 29.75 | 30.5 | 30.5 | +0.76 (+2.56%) | 56,873,219 |
| 13 Feb 2018 | CNY | 29.76 | 30.25 | 29.64 | 29.74 | 29.74 | +0.32 (+1.09%) | 76,361,333 |
| 12 Feb 2018 | CNY | 28.99 | 29.77 | 28.61 | 29.42 | 29.42 | +0.97 (+3.41%) | 74,288,537 |
| 9 Feb 2018 | CNY | 28.79 | 29.4 | 28.01 | 28.45 | 28.45 | -1.2 (-4.05%) | 81,498,213 |
| 8 Feb 2018 | CNY | 28.76 | 29.88 | 28.72 | 29.65 | 29.65 | +0.94 (+3.27%) | 85,840,076 |
| 7 Feb 2018 | CNY | 29.2 | 29.49 | 28.23 | 28.71 | 28.71 | +0.26 (+0.91%) | 69,531,397 |
| 6 Feb 2018 | CNY | 28.5 | 29.38 | 28.3 | 28.45 | 28.45 | -0.83 (-2.83%) | 77,643,385 |
| 5 Feb 2018 | CNY | 28.22 | 29.94 | 28.21 | 29.28 | 29.28 | +0.46 (+1.60%) | 87,254,197 |
| 2 Feb 2018 | CNY | 29 | 29.36 | 28.5 | 28.82 | 28.82 | +0.81 (+2.89%) | 131,393,249 |
| 1 Feb 2018 | CNY | 30 | 30 | 28.01 | 28.01 | 28.01 | -3.11 (-9.99%) | 205,064,859 |
| 31 Jan 2018 | CNY | 31.06 | 31.38 | 30.61 | 31.12 | 31.12 | +0.02 (+0.06%) | 69,640,200 |
| 30 Jan 2018 | CNY | 31.22 | 31.94 | 30.68 | 31.1 | 31.1 | -0.61 (-1.92%) | 103,176,060 |
| 29 Jan 2018 | CNY | 34.8 | 34.8 | 31.59 | 31.71 | 31.71 | -3.29 (-9.40%) | 232,259,836 |
| 26 Jan 2018 | CNY | 35.7 | 36.04 | 35 | 35 | 35 | -1.06 (-2.94%) | 131,982,018 |
| 25 Jan 2018 | CNY | 36.94 | 36.94 | 36.03 | 36.06 | 36.06 | -0.99 (-2.67%) | 79,535,384 |
| 24 Jan 2018 | CNY | 36.16 | 37.1 | 35.85 | 37.05 | 37.05 | +0.67 (+1.84%) | 112,358,263 |
