| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 38.3 | 38.7 | 37.02 | 38.4 | 38.4 | +0.01 (+0.03%) | 11,878,402 |
| 9 Mar 2018 | CNY | 39 | 40.5 | 38.14 | 38.39 | 38.39 | -1.76 (-4.38%) | 17,712,752 |
| 8 Mar 2018 | CNY | 37.5 | 42.28 | 37.29 | 40.15 | 40.15 | +1.59 (+4.12%) | 20,907,996 |
| 7 Mar 2018 | CNY | 35.75 | 39.35 | 35.21 | 38.56 | 38.56 | +2.73 (+7.62%) | 19,440,576 |
| 6 Mar 2018 | CNY | 36.2 | 36.85 | 35.1 | 35.83 | 35.83 | -1.15 (-3.11%) | 11,798,766 |
| 5 Mar 2018 | CNY | 35.4 | 38.1 | 33.72 | 36.98 | 36.98 | +0.32 (+0.87%) | 16,502,911 |
| 2 Mar 2018 | CNY | 37.1 | 40.39 | 35 | 36.66 | 36.66 | -0.66 (-1.77%) | 21,334,300 |
| 1 Mar 2018 | CNY | 33.43 | 37.32 | 33.02 | 37.32 | 37.32 | +3.39 (+9.99%) | 18,139,670 |
| 28 Feb 2018 | CNY | 35.2 | 37 | 31.7 | 33.93 | 33.93 | -0.35 (-1.02%) | 19,717,105 |
| 27 Feb 2018 | CNY | 32 | 34.28 | 31.96 | 34.28 | 34.28 | +3.12 (+10.01%) | 15,202,216 |
| 26 Feb 2018 | CNY | 29.1 | 31.16 | 29.1 | 31.16 | 31.16 | +2.83 (+9.99%) | 14,781,965 |
| 23 Feb 2018 | CNY | 26.87 | 29.7 | 26.61 | 28.33 | 28.33 | +1.23 (+4.54%) | 11,755,815 |
| 22 Feb 2018 | CNY | 25.82 | 27.37 | 25.53 | 27.1 | 27.1 | +1.27 (+4.92%) | 7,270,725 |
| 14 Feb 2018 | CNY | 28.02 | 28.24 | 25.83 | 25.83 | 25.83 | -2.87 (-10%) | 9,349,542 |
| 13 Feb 2018 | CNY | 30.01 | 31.09 | 28.5 | 28.7 | 28.7 | -1.9 (-6.21%) | 12,141,570 |
| 12 Feb 2018 | CNY | 28.9 | 31.53 | 28.12 | 30.6 | 30.6 | +1.94 (+6.77%) | 13,470,339 |
| 9 Feb 2018 | CNY | 28 | 29.8 | 27.3 | 28.66 | 28.66 | -0.13 (-0.45%) | 11,052,447 |
| 8 Feb 2018 | CNY | 28.59 | 29.95 | 28.31 | 28.79 | 28.79 | -0.37 (-1.27%) | 8,169,386 |
| 7 Feb 2018 | CNY | 28.67 | 29.45 | 27 | 29.16 | 29.16 | +1.12 (+3.99%) | 10,826,442 |
| 6 Feb 2018 | CNY | 29 | 31.4 | 27.96 | 28.04 | 28.04 | -2.41 (-7.91%) | 9,592,712 |
| 5 Feb 2018 | CNY | 29.47 | 31.4 | 28.9 | 30.45 | 30.45 | +0.05 (+0.16%) | 7,890,709 |
| 2 Feb 2018 | CNY | 31.2 | 32.26 | 30.03 | 30.4 | 30.4 | -1.14 (-3.61%) | 9,803,130 |
| 1 Feb 2018 | CNY | 31.6 | 32.5 | 31.05 | 31.54 | 31.54 | -0.01 (-0.03%) | 9,890,664 |
| 31 Jan 2018 | CNY | 35.14 | 35.48 | 31.54 | 31.55 | 31.55 | -3.49 (-9.96%) | 12,905,463 |
| 30 Jan 2018 | CNY | 34.4 | 36 | 33.89 | 35.04 | 35.04 | +0.45 (+1.30%) | 14,363,177 |
| 29 Jan 2018 | CNY | 34.4 | 35.48 | 33.12 | 34.59 | 34.59 | +0.29 (+0.85%) | 12,557,130 |
| 26 Jan 2018 | CNY | 34.09 | 35.2 | 33.61 | 34.3 | 34.3 | -1.13 (-3.19%) | 11,579,381 |
| 25 Jan 2018 | CNY | 37.88 | 37.88 | 35.43 | 35.43 | 35.43 | -3.94 (-10.01%) | 20,530,920 |
| 24 Jan 2018 | CNY | 37.14 | 41.15 | 36.51 | 39.37 | 39.37 | +1.69 (+4.49%) | 23,678,717 |
| 23 Jan 2018 | CNY | 36.74 | 38.95 | 34.74 | 37.68 | 37.68 | -0.91 (-2.36%) | 21,465,527 |
