| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 47.86 | 48.6267 | 47.1533 | 48.2467 | 48.2467 | +0.847 (+1.79%) | 43,239,634 |
| 2 Mar 2018 | CNY | 48.0133 | 49.4667 | 47.3333 | 47.4 | 47.4 | -1.1 (-2.27%) | 48,797,104 |
| 1 Mar 2018 | CNY | 47.5667 | 49.9667 | 47.2533 | 48.5 | 48.5 | +0.247 (+0.51%) | 62,569,960 |
| 28 Feb 2018 | CNY | 46.7867 | 49.5267 | 46.7867 | 48.2533 | 48.2533 | +0.913 (+1.93%) | 64,351,218 |
| 27 Feb 2018 | CNY | 46.9 | 48.7333 | 46.7933 | 47.34 | 47.34 | -1.207 (-2.49%) | 51,210,295 |
| 26 Feb 2018 | CNY | 48.3667 | 49.58 | 47.7867 | 48.5467 | 48.5467 | -0.453 (-0.93%) | 70,333,362 |
| 23 Feb 2018 | CNY | 44.7667 | 49.0333 | 44.5133 | 49 | 49 | +3.513 (+7.72%) | 72,186,454 |
| 22 Feb 2018 | CNY | 44.8667 | 47.7333 | 44.76 | 45.4867 | 45.4867 | +1.233 (+2.79%) | 65,360,832 |
| 14 Feb 2018 | CNY | 41.6133 | 44.46 | 41 | 44.2533 | 44.2533 | +2.687 (+6.46%) | 58,601,311 |
| 13 Feb 2018 | CNY | 41.24 | 42.3333 | 40.8 | 41.5667 | 41.5667 | +1.973 (+4.98%) | 68,264,503 |
| 12 Feb 2018 | CNY | 36.7133 | 39.5933 | 36.7133 | 39.5933 | 39.5933 | +3.6 (+10.00%) | 42,224,142 |
| 9 Feb 2018 | CNY | 34.9333 | 37.1733 | 34.6667 | 35.9933 | 35.9933 | +0.12 (+0.33%) | 39,330,081 |
| 8 Feb 2018 | CNY | 35.0933 | 36.36 | 34.7333 | 35.8733 | 35.8733 | +0.78 (+2.22%) | 24,578,835 |
| 7 Feb 2018 | CNY | 37 | 37 | 33.4533 | 35.0933 | 35.0933 | -0.573 (-1.61%) | 33,305,920 |
| 6 Feb 2018 | CNY | 36.7 | 38.34 | 35.6533 | 35.6667 | 35.6667 | -2.273 (-5.99%) | 26,930,793 |
| 5 Feb 2018 | CNY | 38.3 | 39.1333 | 37.92 | 37.94 | 37.94 | -1.247 (-3.18%) | 18,792,987 |
| 2 Feb 2018 | CNY | 38.3333 | 39.32 | 36.6667 | 39.1867 | 39.1867 | +0.447 (+1.15%) | 23,942,587 |
| 1 Feb 2018 | CNY | 38.7867 | 39.9267 | 38.5067 | 38.74 | 38.74 | +0.02 (+0.05%) | 25,531,078 |
| 31 Jan 2018 | CNY | 39.2533 | 39.3267 | 38.24 | 38.72 | 38.72 | -0.907 (-2.29%) | 23,521,956 |
| 30 Jan 2018 | CNY | 38 | 40.1933 | 37.88 | 39.6267 | 39.6267 | +1.387 (+3.63%) | 39,227,470 |
| 29 Jan 2018 | CNY | 37.78 | 38.66 | 37.2333 | 38.24 | 38.24 | +0.24 (+0.63%) | 26,250,763 |
| 26 Jan 2018 | CNY | 38.8667 | 39.36 | 37.9267 | 38 | 38 | -1.533 (-3.88%) | 33,376,750 |
| 25 Jan 2018 | CNY | 40.32 | 40.7533 | 39.52 | 39.5333 | 39.5333 | -0.8 (-1.98%) | 23,625,100 |
| 24 Jan 2018 | CNY | 40.6 | 40.6 | 39.8733 | 40.3333 | 40.3333 | -0.24 (-0.59%) | 19,229,448 |
| 23 Jan 2018 | CNY | 40.24 | 40.88 | 39.8667 | 40.5733 | 40.5733 | +0.573 (+1.43%) | 27,170,430 |
| 22 Jan 2018 | CNY | 39.58 | 40.2667 | 38.54 | 40 | 40 | +0.42 (+1.06%) | 26,532,141 |
| 19 Jan 2018 | CNY | 39.18 | 40.3067 | 38.6667 | 39.58 | 39.58 | +0.133 (+0.34%) | 23,557,384 |
| 18 Jan 2018 | CNY | 39.0067 | 40.2533 | 39.0067 | 39.4467 | 39.4467 | -0.22 (-0.55%) | 25,111,873 |
| 17 Jan 2018 | CNY | 40.3333 | 40.3333 | 36.7333 | 39.6667 | 39.6667 | -0.913 (-2.25%) | 54,792,336 |
| 16 Jan 2018 | CNY | 40.6333 | 41.76 | 39.8533 | 40.58 | 40.58 | -1.3 (-3.10%) | 44,430,093 |
