| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 26.06 | 26.85 | 26.06 | 26.77 | 26.77 | +0.94 (+3.64%) | 1,940,851 |
| 26 Mar 2018 | CNY | 24.99 | 25.91 | 23.9 | 25.83 | 25.83 | +0.24 (+0.94%) | 2,194,051 |
| 23 Mar 2018 | CNY | 26.58 | 27.3 | 25.47 | 25.59 | 25.59 | -2.71 (-9.58%) | 3,212,955 |
| 22 Mar 2018 | CNY | 28.59 | 28.78 | 28 | 28.3 | 28.3 | -0.14 (-0.49%) | 1,631,931 |
| 21 Mar 2018 | CNY | 28.53 | 29.15 | 28.1 | 28.44 | 28.44 | -0.06 (-0.21%) | 2,112,082 |
| 20 Mar 2018 | CNY | 28.1 | 28.5 | 27.7 | 28.5 | 28.5 | +0.23 (+0.81%) | 1,742,983 |
| 19 Mar 2018 | CNY | 28.49 | 28.81 | 28.18 | 28.27 | 28.27 | -0.11 (-0.39%) | 1,314,075 |
| 16 Mar 2018 | CNY | 28.39 | 28.58 | 28.1 | 28.38 | 28.38 | -0.12 (-0.42%) | 1,218,975 |
| 15 Mar 2018 | CNY | 29.34 | 29.34 | 27.86 | 28.5 | 28.5 | -0.62 (-2.13%) | 2,399,981 |
| 14 Mar 2018 | CNY | 29.38 | 29.59 | 28.85 | 29.12 | 29.12 | -0.3 (-1.02%) | 1,741,428 |
| 13 Mar 2018 | CNY | 29.5 | 29.77 | 29.11 | 29.42 | 29.42 | -0.38 (-1.28%) | 2,075,561 |
| 12 Mar 2018 | CNY | 29.26 | 29.87 | 28.82 | 29.8 | 29.8 | +0.7 (+2.41%) | 3,909,766 |
| 9 Mar 2018 | CNY | 27.6 | 29.25 | 27.6 | 29.1 | 29.1 | +1.52 (+5.51%) | 4,080,354 |
| 8 Mar 2018 | CNY | 27.38 | 27.8 | 27.38 | 27.58 | 27.58 | +0.08 (+0.29%) | 1,339,575 |
| 7 Mar 2018 | CNY | 28.32 | 28.32 | 27.47 | 27.5 | 27.5 | -0.8 (-2.83%) | 1,971,296 |
| 6 Mar 2018 | CNY | 27.72 | 28.68 | 27.51 | 28.3 | 28.3 | +0.59 (+2.13%) | 2,864,626 |
| 5 Mar 2018 | CNY | 27.26 | 27.79 | 27.09 | 27.71 | 27.71 | +0.37 (+1.35%) | 1,954,200 |
| 2 Mar 2018 | CNY | 27.01 | 27.97 | 27.01 | 27.34 | 27.34 | +0.03 (+0.11%) | 2,646,150 |
| 1 Mar 2018 | CNY | 26.61 | 27.55 | 26.49 | 27.31 | 27.31 | +0.43 (+1.60%) | 2,924,896 |
| 28 Feb 2018 | CNY | 26.68 | 27.09 | 26.11 | 26.88 | 26.88 | 0.0 (0.0%) | 1,833,837 |
| 27 Feb 2018 | CNY | 26.9 | 27.41 | 26.85 | 26.88 | 26.88 | -0.46 (-1.68%) | 3,475,764 |
| 26 Feb 2018 | CNY | 25.91 | 27.47 | 24.57 | 27.34 | 27.34 | +1.24 (+4.75%) | 5,350,293 |
| 23 Feb 2018 | CNY | 26.35 | 26.6 | 26.05 | 26.1 | 26.1 | -0.33 (-1.25%) | 1,427,738 |
| 22 Feb 2018 | CNY | 25.85 | 26.45 | 25.72 | 26.43 | 26.43 | +0.74 (+2.88%) | 1,448,237 |
| 14 Feb 2018 | CNY | 25.73 | 25.83 | 25.36 | 25.69 | 25.69 | -0.04 (-0.16%) | 869,586 |
| 13 Feb 2018 | CNY | 25.95 | 26 | 25.59 | 25.73 | 25.73 | -0.14 (-0.54%) | 1,196,800 |
| 12 Feb 2018 | CNY | 25.59 | 26.09 | 25.21 | 25.87 | 25.87 | +0.81 (+3.23%) | 1,628,094 |
| 9 Feb 2018 | CNY | 24.91 | 25.66 | 24.5 | 25.06 | 25.06 | -0.69 (-2.68%) | 1,880,333 |
| 8 Feb 2018 | CNY | 24.44 | 25.99 | 24.21 | 25.75 | 25.75 | +0.63 (+2.51%) | 2,226,402 |
| 7 Feb 2018 | CNY | 24.9 | 25.47 | 23.81 | 25.12 | 25.12 | +0.88 (+3.63%) | 2,196,188 |
