| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 46.8828 | 49.2109 | 46.8789 | 47.9688 | 47.9688 | +1.094 (+2.33%) | 3,894,528 |
| 6 Mar 2018 | CNY | 46.4688 | 49.1289 | 46.1055 | 46.875 | 46.875 | +0.398 (+0.86%) | 5,512,023 |
| 5 Mar 2018 | CNY | 44.4922 | 47.0234 | 44.1523 | 46.4766 | 46.4766 | +2.231 (+5.04%) | 4,366,446 |
| 2 Mar 2018 | CNY | 44.3828 | 45.5469 | 43.9063 | 44.2461 | 44.2461 | -0.824 (-1.83%) | 3,364,718 |
| 1 Mar 2018 | CNY | 41.7969 | 45.0703 | 41.4063 | 45.0703 | 45.0703 | +2.762 (+6.53%) | 4,643,509 |
| 28 Feb 2018 | CNY | 42.5781 | 43.9063 | 42.1875 | 42.3086 | 42.3086 | -1.246 (-2.86%) | 3,913,530 |
| 27 Feb 2018 | CNY | 43.3594 | 45.3125 | 42.8359 | 43.5547 | 43.5547 | +0.703 (+1.64%) | 5,386,408 |
| 26 Feb 2018 | CNY | 41.7148 | 43.6328 | 41.3906 | 42.8516 | 42.8516 | +1.848 (+4.51%) | 5,114,874 |
| 23 Feb 2018 | CNY | 40.8398 | 41.1836 | 40.1875 | 41.0039 | 41.0039 | -0.254 (-0.62%) | 3,619,568 |
| 22 Feb 2018 | CNY | 39.1602 | 41.7969 | 38.4141 | 41.2578 | 41.2578 | +2.43 (+6.26%) | 5,079,349 |
| 14 Feb 2018 | CNY | 37.3047 | 40.2344 | 36.8359 | 38.8281 | 38.8281 | +1.512 (+4.05%) | 4,865,786 |
| 13 Feb 2018 | CNY | 39.4531 | 39.4531 | 37.3164 | 37.3164 | 37.3164 | -1.848 (-4.72%) | 4,744,704 |
| 12 Feb 2018 | CNY | 37.8438 | 39.8594 | 37.6953 | 39.1641 | 39.1641 | +2.445 (+6.66%) | 5,036,213 |
| 9 Feb 2018 | CNY | 35.9375 | 37.7344 | 35.5469 | 36.7188 | 36.7188 | -1.887 (-4.89%) | 4,900,096 |
| 8 Feb 2018 | CNY | 38.1992 | 39.0586 | 37.4531 | 38.6055 | 38.6055 | -0.055 (-0.14%) | 4,387,064 |
| 7 Feb 2018 | CNY | 38.2031 | 39.8438 | 37.1094 | 38.6602 | 38.6602 | +1.781 (+4.83%) | 6,761,226 |
| 6 Feb 2018 | CNY | 36.7305 | 38.9297 | 36.7305 | 36.8789 | 36.8789 | -2.918 (-7.33%) | 6,088,197 |
| 5 Feb 2018 | CNY | 42.9453 | 43.3594 | 39.7969 | 39.7969 | 39.7969 | -4.422 (-10.00%) | 7,474,181 |
| 2 Feb 2018 | CNY | 42.6484 | 44.2695 | 41.6016 | 44.2188 | 44.2188 | +1.641 (+3.85%) | 6,737,315 |
| 1 Feb 2018 | CNY | 42.582 | 43.7109 | 41.8789 | 42.5781 | 42.5781 | -0.238 (-0.56%) | 6,165,516 |
| 31 Jan 2018 | CNY | 44.6367 | 45.6563 | 41.1133 | 42.8164 | 42.8164 | -1.926 (-4.30%) | 8,896,931 |
| 30 Jan 2018 | CNY | 47.0156 | 47.5781 | 44.1992 | 44.7422 | 44.7422 | -3.832 (-7.89%) | 8,446,714 |
| 29 Jan 2018 | CNY | 54.1406 | 54.2969 | 48.5742 | 48.5742 | 48.5742 | -5.399 (-10.00%) | 7,457,676 |
| 26 Jan 2018 | CNY | 53.9063 | 54.3711 | 52.4258 | 53.9727 | 53.9727 | +0.184 (+0.34%) | 6,019,852 |
| 25 Jan 2018 | CNY | 54.2969 | 55.6563 | 52.1055 | 53.7891 | 53.7891 | -0.922 (-1.68%) | 7,808,363 |
| 24 Jan 2018 | CNY | 57.8125 | 58.5156 | 53.5156 | 54.7109 | 54.7109 | -2.285 (-4.01%) | 10,246,346 |
| 23 Jan 2018 | CNY | 62.6172 | 64.3633 | 56.9961 | 56.9961 | 56.9961 | -6.332 (-10.00%) | 8,200,046 |
| 22 Jan 2018 | CNY | 61.3281 | 63.6719 | 60.9375 | 63.3281 | 63.3281 | +0.191 (+0.30%) | 6,882,155 |
| 19 Jan 2018 | CNY | 57.0742 | 63.1367 | 56.5234 | 63.1367 | 63.1367 | +5.738 (+10.00%) | 9,710,714 |
| 18 Jan 2018 | CNY | 53.5547 | 58.1133 | 52.6563 | 57.3984 | 57.3984 | +3.984 (+7.46%) | 7,533,045 |
