| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 44.8 | 45.2 | 43.04 | 43.16 | 43.16 | -1.64 (-3.66%) | 1,879,800 |
| 12 Mar 2018 | CNY | 45.05 | 45.47 | 44.48 | 44.8 | 44.8 | -0.24 (-0.53%) | 1,237,132 |
| 9 Mar 2018 | CNY | 44 | 45.17 | 43.73 | 45.04 | 45.04 | +1.34 (+3.07%) | 1,913,930 |
| 8 Mar 2018 | CNY | 43.75 | 44.1 | 42.36 | 43.7 | 43.7 | +0.2 (+0.46%) | 1,268,313 |
| 7 Mar 2018 | CNY | 44.48 | 44.75 | 43.08 | 43.5 | 43.5 | -0.94 (-2.12%) | 1,070,392 |
| 6 Mar 2018 | CNY | 42.33 | 44.44 | 42.33 | 44.44 | 44.44 | +1.91 (+4.49%) | 1,148,929 |
| 5 Mar 2018 | CNY | 43.59 | 43.87 | 42.22 | 42.53 | 42.53 | -1.25 (-2.86%) | 2,151,343 |
| 2 Mar 2018 | CNY | 43.95 | 44.58 | 43.24 | 43.78 | 43.78 | -0.48 (-1.08%) | 1,878,885 |
| 1 Mar 2018 | CNY | 43.7 | 44.59 | 43.22 | 44.26 | 44.26 | +0.37 (+0.84%) | 1,556,599 |
| 28 Feb 2018 | CNY | 43.46 | 44.12 | 42.58 | 43.89 | 43.89 | +0.25 (+0.57%) | 1,734,137 |
| 27 Feb 2018 | CNY | 44.86 | 44.86 | 43.5 | 43.64 | 43.64 | -1.56 (-3.45%) | 1,509,904 |
| 26 Feb 2018 | CNY | 43.91 | 45.55 | 43.33 | 45.2 | 45.2 | +2.06 (+4.78%) | 1,844,637 |
| 23 Feb 2018 | CNY | 43.2 | 44.29 | 43.03 | 43.14 | 43.14 | -0.5 (-1.15%) | 1,886,600 |
| 22 Feb 2018 | CNY | 43.23 | 44.33 | 43.06 | 43.64 | 43.64 | +0.46 (+1.07%) | 1,528,001 |
| 14 Feb 2018 | CNY | 42.43 | 43.43 | 42.02 | 43.18 | 43.18 | +0.78 (+1.84%) | 902,783 |
| 13 Feb 2018 | CNY | 42 | 42.68 | 41.73 | 42.4 | 42.4 | +0.79 (+1.90%) | 899,792 |
| 12 Feb 2018 | CNY | 40.35 | 41.93 | 40.35 | 41.61 | 41.61 | +1.24 (+3.07%) | 834,676 |
| 9 Feb 2018 | CNY | 40.5 | 41.51 | 39.49 | 40.37 | 40.37 | -1.52 (-3.63%) | 1,847,323 |
| 8 Feb 2018 | CNY | 40.1 | 42.28 | 40.1 | 41.89 | 41.89 | +0.57 (+1.38%) | 1,079,501 |
| 7 Feb 2018 | CNY | 42.88 | 43.26 | 41.19 | 41.32 | 41.32 | -0.68 (-1.62%) | 1,515,094 |
| 6 Feb 2018 | CNY | 42 | 42.99 | 41.13 | 42 | 42 | -2.2 (-4.98%) | 2,107,245 |
| 5 Feb 2018 | CNY | 43.8 | 44.52 | 42.66 | 44.2 | 44.2 | +0.05 (+0.11%) | 2,924,920 |
| 2 Feb 2018 | CNY | 43.87 | 44.95 | 42.26 | 44.15 | 44.15 | +0.28 (+0.64%) | 1,698,152 |
| 1 Feb 2018 | CNY | 43.6 | 44.8 | 43.3 | 43.87 | 43.87 | +0.27 (+0.62%) | 2,579,381 |
| 31 Jan 2018 | CNY | 42.8 | 44.14 | 42.58 | 43.6 | 43.6 | +1.1 (+2.59%) | 2,616,609 |
| 30 Jan 2018 | CNY | 43.38 | 43.78 | 42.32 | 42.5 | 42.5 | -1.26 (-2.88%) | 3,217,141 |
| 29 Jan 2018 | CNY | 45.98 | 45.98 | 43.31 | 43.76 | 43.76 | -2.07 (-4.52%) | 3,493,798 |
| 26 Jan 2018 | CNY | 45.4 | 46.26 | 44.68 | 45.83 | 45.83 | +0.44 (+0.97%) | 2,259,856 |
| 25 Jan 2018 | CNY | 46.3 | 46.66 | 45.01 | 45.39 | 45.39 | -0.87 (-1.88%) | 2,705,355 |
| 24 Jan 2018 | CNY | 46.5 | 46.95 | 45.51 | 46.26 | 46.26 | -0.34 (-0.73%) | 2,680,035 |
