| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 63 | 65.9 | 62.91 | 65.12 | 65.12 | +2.25 (+3.58%) | 14,950,507 |
| 2 Mar 2018 | CNY | 62.51 | 63.36 | 62.37 | 62.87 | 62.87 | -0.4 (-0.63%) | 5,927,689 |
| 1 Mar 2018 | CNY | 62.95 | 63.44 | 62.5 | 63.27 | 63.27 | -0.24 (-0.38%) | 7,493,469 |
| 28 Feb 2018 | CNY | 63.22 | 64.5 | 62.67 | 63.51 | 63.51 | +0.05 (+0.08%) | 7,737,117 |
| 27 Feb 2018 | CNY | 64.5 | 64.93 | 63.38 | 63.46 | 63.46 | -1.45 (-2.23%) | 10,065,076 |
| 26 Feb 2018 | CNY | 65.14 | 65.69 | 64.45 | 64.91 | 64.91 | +2.11 (+3.36%) | 15,611,445 |
| 23 Feb 2018 | CNY | 62.34 | 63.32 | 61.81 | 62.8 | 62.8 | +0.48 (+0.77%) | 5,983,648 |
| 22 Feb 2018 | CNY | 61.98 | 63.35 | 61.3 | 62.32 | 62.32 | +1.82 (+3.01%) | 9,741,308 |
| 14 Feb 2018 | CNY | 61.18 | 61.5 | 60.2 | 60.5 | 60.5 | +1 (+1.68%) | 5,590,212 |
| 13 Feb 2018 | CNY | 60 | 60.62 | 59.31 | 59.5 | 59.5 | -0.12 (-0.20%) | 5,508,074 |
| 12 Feb 2018 | CNY | 57.1 | 60 | 57.1 | 59.62 | 59.62 | +2.97 (+5.24%) | 8,051,516 |
| 9 Feb 2018 | CNY | 57.9 | 58.45 | 56.33 | 56.65 | 56.65 | -2.86 (-4.81%) | 9,307,603 |
| 8 Feb 2018 | CNY | 58.9 | 59.88 | 58.51 | 59.51 | 59.51 | +0.61 (+1.04%) | 4,597,233 |
| 7 Feb 2018 | CNY | 59.99 | 60.39 | 57.03 | 58.9 | 58.9 | +0.39 (+0.67%) | 8,208,535 |
| 6 Feb 2018 | CNY | 60 | 60.88 | 58.5 | 58.51 | 58.51 | -2.96 (-4.82%) | 10,398,563 |
| 5 Feb 2018 | CNY | 60.3 | 61.78 | 60.24 | 61.47 | 61.47 | -0.43 (-0.69%) | 4,061,040 |
| 2 Feb 2018 | CNY | 60.6 | 62.27 | 60.16 | 61.9 | 61.9 | +1.24 (+2.04%) | 6,972,102 |
| 1 Feb 2018 | CNY | 63.05 | 63.49 | 59.88 | 60.66 | 60.66 | -2.38 (-3.78%) | 12,698,390 |
| 31 Jan 2018 | CNY | 63.05 | 63.96 | 62.9 | 63.04 | 63.04 | -0.41 (-0.65%) | 5,429,788 |
| 30 Jan 2018 | CNY | 62.88 | 63.95 | 62.76 | 63.45 | 63.45 | +0.55 (+0.87%) | 5,587,707 |
| 29 Jan 2018 | CNY | 65.88 | 65.88 | 62.8 | 62.9 | 62.9 | -2.6 (-3.97%) | 12,521,938 |
| 26 Jan 2018 | CNY | 65.64 | 66.3 | 65 | 65.5 | 65.5 | -0.14 (-0.21%) | 6,355,866 |
| 25 Jan 2018 | CNY | 66.52 | 67.47 | 65.56 | 65.64 | 65.64 | -0.87 (-1.31%) | 8,083,989 |
| 24 Jan 2018 | CNY | 67.05 | 67.09 | 65.5 | 66.51 | 66.51 | -0.3 (-0.45%) | 7,641,650 |
| 23 Jan 2018 | CNY | 66.64 | 67.37 | 66.06 | 66.81 | 66.81 | +0.21 (+0.32%) | 12,351,848 |
| 22 Jan 2018 | CNY | 63.68 | 67.01 | 63.62 | 66.6 | 66.6 | +3.4 (+5.38%) | 17,265,708 |
| 19 Jan 2018 | CNY | 63.6 | 63.63 | 62.68 | 63.2 | 63.2 | +0.03 (+0.05%) | 5,237,008 |
| 18 Jan 2018 | CNY | 64.18 | 64.58 | 62.88 | 63.17 | 63.17 | -0.58 (-0.91%) | 7,370,145 |
| 17 Jan 2018 | CNY | 64.68 | 64.68 | 62.51 | 63.75 | 63.75 | -1.05 (-1.62%) | 11,652,506 |
| 16 Jan 2018 | CNY | 64.5 | 65.75 | 64.46 | 64.8 | 64.8 | -0.34 (-0.52%) | 9,591,973 |
