| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 39.82 | 40.43 | 38.36 | 39 | 21.4286 | -0.62 (-1.56%) | 3,606,506 |
| 26 Mar 2018 | CNY | 36.35 | 39.86 | 34 | 39.62 | 21.7692 | +3.22 (+8.85%) | 2,688,491 |
| 23 Mar 2018 | CNY | 36.3 | 37.13 | 35.04 | 36.4 | 20 | -1.46 (-3.86%) | 2,135,229 |
| 22 Mar 2018 | CNY | 34.5 | 37.86 | 34.5 | 37.86 | 20.8022 | +3.42 (+9.93%) | 3,059,786 |
| 21 Mar 2018 | CNY | 32.6 | 35.5 | 32.54 | 34.44 | 18.9231 | +2.14 (+6.63%) | 2,183,054 |
| 20 Mar 2018 | CNY | 32.49 | 32.66 | 32.1 | 32.3 | 17.7473 | -0.44 (-1.34%) | 264,556 |
| 19 Mar 2018 | CNY | 32.31 | 32.95 | 32.06 | 32.74 | 17.989 | +0.44 (+1.36%) | 322,920 |
| 16 Mar 2018 | CNY | 32.54 | 32.94 | 32.18 | 32.3 | 17.7473 | -0.24 (-0.74%) | 207,000 |
| 15 Mar 2018 | CNY | 32.55 | 33.09 | 32.1 | 32.54 | 17.8791 | -0.31 (-0.94%) | 454,075 |
| 14 Mar 2018 | CNY | 33.28 | 33.44 | 32.82 | 32.85 | 18.0495 | -0.63 (-1.88%) | 398,011 |
| 13 Mar 2018 | CNY | 34 | 34.19 | 33 | 33.48 | 18.3956 | -0.71 (-2.08%) | 554,709 |
| 12 Mar 2018 | CNY | 34.05 | 34.32 | 33.64 | 34.19 | 18.7857 | +0.68 (+2.03%) | 836,938 |
| 9 Mar 2018 | CNY | 32.31 | 34 | 32.31 | 33.51 | 18.4121 | +0.94 (+2.89%) | 660,519 |
| 8 Mar 2018 | CNY | 32.62 | 32.9 | 32.43 | 32.57 | 17.8956 | -0.07 (-0.21%) | 328,729 |
| 7 Mar 2018 | CNY | 33.45 | 33.45 | 32.56 | 32.64 | 17.9341 | -0.86 (-2.57%) | 475,018 |
| 6 Mar 2018 | CNY | 33.8 | 33.8 | 33.44 | 33.5 | 18.4066 | -0.1 (-0.30%) | 392,310 |
| 5 Mar 2018 | CNY | 33.22 | 33.68 | 32.56 | 33.6 | 18.4615 | +0.38 (+1.14%) | 616,510 |
| 2 Mar 2018 | CNY | 33.23 | 33.83 | 33 | 33.22 | 18.2527 | -0.77 (-2.27%) | 976,770 |
| 1 Mar 2018 | CNY | 32.1 | 34.35 | 31.7 | 33.99 | 18.6758 | +2.76 (+8.84%) | 1,784,679 |
| 28 Feb 2018 | CNY | 30.8 | 31.53 | 30.57 | 31.23 | 17.1593 | +0.14 (+0.45%) | 289,298 |
| 27 Feb 2018 | CNY | 31.11 | 31.3 | 30.72 | 31.09 | 17.0824 | -0.02 (-0.06%) | 294,786 |
| 26 Feb 2018 | CNY | 31.02 | 31.55 | 30.7 | 31.11 | 17.0934 | +0.09 (+0.29%) | 464,593 |
| 23 Feb 2018 | CNY | 32.06 | 32.06 | 30.8 | 31.02 | 17.044 | -0.63 (-1.99%) | 299,400 |
| 22 Feb 2018 | CNY | 30.74 | 32.25 | 30.74 | 31.65 | 17.3901 | +0.57 (+1.83%) | 340,300 |
| 14 Feb 2018 | CNY | 30.11 | 31.11 | 30.11 | 31.08 | 17.0769 | +0.76 (+2.51%) | 345,514 |
| 13 Feb 2018 | CNY | 30.19 | 30.35 | 29.79 | 30.32 | 16.6593 | +0.3 (+1.00%) | 504,506 |
| 12 Feb 2018 | CNY | 29.31 | 30.34 | 29.31 | 30.02 | 16.4945 | +0.61 (+2.07%) | 611,212 |
| 9 Feb 2018 | CNY | 29.3 | 30 | 28.01 | 29.41 | 16.1593 | +0.46 (+1.59%) | 696,034 |
| 8 Feb 2018 | CNY | 29 | 29.43 | 28.65 | 28.95 | 15.9066 | -0.05 (-0.17%) | 195,794 |
| 7 Feb 2018 | CNY | 28.75 | 29.55 | 28 | 29 | 15.9341 | +0.45 (+1.58%) | 641,288 |
