| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 55.4 | 57.95 | 55.4 | 57.5 | 57.5 | +2.2 (+3.98%) | 2,083,409 |
| 26 Mar 2018 | CNY | 53.46 | 56.28 | 52 | 55.3 | 55.3 | +1.72 (+3.21%) | 1,932,687 |
| 23 Mar 2018 | CNY | 52.65 | 55.71 | 52.28 | 53.58 | 53.58 | -1.37 (-2.49%) | 1,885,826 |
| 22 Mar 2018 | CNY | 57.51 | 57.7 | 54.7 | 54.95 | 54.95 | -2.56 (-4.45%) | 1,792,300 |
| 21 Mar 2018 | CNY | 59.39 | 59.73 | 57.5 | 57.51 | 57.51 | -2.22 (-3.72%) | 1,531,075 |
| 20 Mar 2018 | CNY | 56.7 | 60.32 | 56.53 | 59.73 | 59.73 | +2.42 (+4.22%) | 2,226,895 |
| 19 Mar 2018 | CNY | 55.7 | 57.36 | 55.5 | 57.31 | 57.31 | +1.51 (+2.71%) | 1,412,464 |
| 16 Mar 2018 | CNY | 54.66 | 56.66 | 54.66 | 55.8 | 55.8 | +1.35 (+2.48%) | 1,409,204 |
| 15 Mar 2018 | CNY | 54.45 | 54.96 | 53.4 | 54.45 | 54.45 | -0.1 (-0.18%) | 616,211 |
| 14 Mar 2018 | CNY | 54.7 | 55.78 | 54.5 | 54.55 | 54.55 | -0.7 (-1.27%) | 665,550 |
| 13 Mar 2018 | CNY | 55.94 | 55.94 | 54.55 | 55.25 | 55.25 | -1.15 (-2.04%) | 1,210,507 |
| 12 Mar 2018 | CNY | 54 | 56.6 | 53.73 | 56.4 | 56.4 | +2.44 (+4.52%) | 2,226,532 |
| 9 Mar 2018 | CNY | 53.4 | 54.32 | 52.5 | 53.96 | 53.96 | +0.78 (+1.47%) | 1,545,766 |
| 8 Mar 2018 | CNY | 52.2 | 54.18 | 51.96 | 53.18 | 53.18 | +0.86 (+1.64%) | 2,153,739 |
| 7 Mar 2018 | CNY | 51.72 | 52.9 | 51.72 | 52.32 | 52.32 | +0.57 (+1.10%) | 2,187,247 |
| 6 Mar 2018 | CNY | 48.52 | 53.37 | 48.08 | 51.75 | 51.75 | +3.05 (+6.26%) | 3,624,287 |
| 5 Mar 2018 | CNY | 47.4 | 48.96 | 47.07 | 48.7 | 48.7 | +1.84 (+3.93%) | 1,609,093 |
| 2 Mar 2018 | CNY | 47.06 | 47.51 | 46.82 | 46.86 | 46.86 | -0.73 (-1.53%) | 923,900 |
| 1 Mar 2018 | CNY | 47.98 | 48.18 | 47 | 47.59 | 47.59 | -0.59 (-1.22%) | 1,833,725 |
| 28 Feb 2018 | CNY | 49.32 | 49.84 | 47.5 | 48.18 | 48.18 | -1.22 (-2.47%) | 1,713,613 |
| 27 Feb 2018 | CNY | 47.52 | 49.61 | 47.51 | 49.4 | 49.4 | +1.4 (+2.92%) | 2,043,781 |
| 26 Feb 2018 | CNY | 46.96 | 48.94 | 46.5 | 48 | 48 | +1.46 (+3.14%) | 1,434,722 |
| 23 Feb 2018 | CNY | 46.88 | 46.88 | 46.15 | 46.54 | 46.54 | -0.15 (-0.32%) | 370,109 |
| 22 Feb 2018 | CNY | 46.25 | 47 | 45.63 | 46.69 | 46.69 | +0.7 (+1.52%) | 814,867 |
| 14 Feb 2018 | CNY | 47.69 | 47.69 | 45.82 | 45.99 | 45.99 | -1.36 (-2.87%) | 1,343,966 |
| 13 Feb 2018 | CNY | 46.09 | 47.47 | 45.58 | 47.35 | 47.35 | +1.56 (+3.41%) | 1,147,572 |
| 12 Feb 2018 | CNY | 44.55 | 46.1 | 44.55 | 45.79 | 45.79 | +1.43 (+3.22%) | 1,268,093 |
| 9 Feb 2018 | CNY | 44.78 | 45.39 | 43.23 | 44.36 | 44.36 | -1.24 (-2.72%) | 1,090,937 |
| 8 Feb 2018 | CNY | 45 | 46.2 | 44 | 45.6 | 45.6 | +0.58 (+1.29%) | 1,081,197 |
| 7 Feb 2018 | CNY | 45.6 | 46.94 | 44.53 | 45.02 | 45.02 | -0.29 (-0.64%) | 1,130,208 |
