| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 37.06 | 37.24 | 36.58 | 36.58 | 36.58 | -0.56 (-1.51%) | 1,058,601 |
| 12 Mar 2018 | CNY | 36.95 | 37.24 | 36.76 | 37.14 | 37.14 | +0.2 (+0.54%) | 1,230,505 |
| 9 Mar 2018 | CNY | 36.77 | 37.17 | 36.6 | 36.94 | 36.94 | +0.17 (+0.46%) | 1,293,321 |
| 8 Mar 2018 | CNY | 36.31 | 37.11 | 36.31 | 36.77 | 36.77 | +0.35 (+0.96%) | 1,719,914 |
| 7 Mar 2018 | CNY | 36.42 | 36.82 | 36.25 | 36.42 | 36.42 | -0.08 (-0.22%) | 1,316,727 |
| 6 Mar 2018 | CNY | 35.64 | 36.63 | 35.42 | 36.5 | 36.5 | +0.86 (+2.41%) | 1,932,269 |
| 5 Mar 2018 | CNY | 35.48 | 35.75 | 35.22 | 35.64 | 35.64 | +0.08 (+0.22%) | 866,051 |
| 2 Mar 2018 | CNY | 35.79 | 35.88 | 35.51 | 35.56 | 35.56 | -0.28 (-0.78%) | 726,846 |
| 1 Mar 2018 | CNY | 35.66 | 36 | 35.42 | 35.84 | 35.84 | +0.09 (+0.25%) | 1,153,356 |
| 28 Feb 2018 | CNY | 35.9 | 36.15 | 35.75 | 35.75 | 35.75 | -0.43 (-1.19%) | 1,022,977 |
| 27 Feb 2018 | CNY | 36.39 | 36.47 | 35.85 | 36.18 | 36.18 | -0.2 (-0.55%) | 1,550,541 |
| 26 Feb 2018 | CNY | 36.17 | 36.5 | 36.02 | 36.38 | 36.38 | +0.37 (+1.03%) | 1,319,672 |
| 23 Feb 2018 | CNY | 36.18 | 36.18 | 35.74 | 36.01 | 36.01 | -0.04 (-0.11%) | 894,160 |
| 22 Feb 2018 | CNY | 35.41 | 36.2 | 35.4 | 36.05 | 36.05 | +0.87 (+2.47%) | 1,394,036 |
| 14 Feb 2018 | CNY | 35.6 | 35.65 | 34.77 | 35.18 | 35.18 | -0.29 (-0.82%) | 1,130,101 |
| 13 Feb 2018 | CNY | 35.58 | 35.98 | 35.45 | 35.47 | 35.47 | -0.11 (-0.31%) | 1,548,201 |
| 12 Feb 2018 | CNY | 34.76 | 35.67 | 34.63 | 35.58 | 35.58 | +0.83 (+2.39%) | 1,643,436 |
| 9 Feb 2018 | CNY | 34.92 | 34.99 | 34.08 | 34.75 | 34.75 | -0.7 (-1.97%) | 2,507,008 |
| 8 Feb 2018 | CNY | 35.1 | 35.62 | 35 | 35.45 | 35.45 | +0.32 (+0.91%) | 1,473,294 |
| 7 Feb 2018 | CNY | 35.7 | 35.88 | 34.95 | 35.13 | 35.13 | +0.05 (+0.14%) | 1,957,711 |
| 6 Feb 2018 | CNY | 35.51 | 35.98 | 34.81 | 35.08 | 35.08 | -1.22 (-3.36%) | 2,525,337 |
| 5 Feb 2018 | CNY | 36.24 | 36.34 | 35.41 | 36.3 | 36.3 | -0.3 (-0.82%) | 2,627,503 |
| 2 Feb 2018 | CNY | 36.1 | 36.91 | 35.74 | 36.6 | 36.6 | +0.14 (+0.38%) | 2,259,107 |
| 1 Feb 2018 | CNY | 38.44 | 38.44 | 36.11 | 36.46 | 36.46 | -2.08 (-5.40%) | 5,031,583 |
| 31 Jan 2018 | CNY | 37.88 | 38.88 | 37.71 | 38.54 | 38.54 | +0.64 (+1.69%) | 3,348,030 |
| 30 Jan 2018 | CNY | 37.78 | 38.2 | 37.71 | 37.9 | 37.9 | -0.46 (-1.20%) | 1,417,454 |
| 29 Jan 2018 | CNY | 38.38 | 39.05 | 38.22 | 38.36 | 38.36 | +0.13 (+0.34%) | 3,229,506 |
| 26 Jan 2018 | CNY | 37.74 | 38.48 | 37.71 | 38.23 | 38.23 | +0.5 (+1.33%) | 2,475,299 |
| 25 Jan 2018 | CNY | 38 | 38.03 | 37.64 | 37.73 | 37.73 | -0.37 (-0.97%) | 2,332,306 |
| 24 Jan 2018 | CNY | 38.2 | 38.3 | 37.66 | 38.1 | 38.1 | -0.21 (-0.55%) | 2,223,631 |
