| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 60.11 | 60.6 | 58 | 59.8 | 39.8667 | +1.25 (+2.13%) | 11,022,609 |
| 26 Mar 2018 | CNY | 53.2 | 58.55 | 53.18 | 58.55 | 39.0333 | +5.32 (+9.99%) | 10,877,737 |
| 23 Mar 2018 | CNY | 51.44 | 56.28 | 51.11 | 53.23 | 35.4867 | -0.61 (-1.13%) | 8,247,140 |
| 22 Mar 2018 | CNY | 55.11 | 55.5 | 53.34 | 53.84 | 35.8933 | +0.48 (+0.90%) | 4,847,081 |
| 21 Mar 2018 | CNY | 54.41 | 55.75 | 53.36 | 53.36 | 35.5733 | -0.12 (-0.22%) | 5,594,163 |
| 20 Mar 2018 | CNY | 53.84 | 54.99 | 53 | 53.48 | 35.6533 | +0.57 (+1.08%) | 4,520,407 |
| 19 Mar 2018 | CNY | 51.12 | 54.47 | 51 | 52.91 | 35.2733 | +2 (+3.93%) | 4,611,439 |
| 16 Mar 2018 | CNY | 54.55 | 54.55 | 50.71 | 50.91 | 33.94 | -3.37 (-6.21%) | 4,125,500 |
| 15 Mar 2018 | CNY | 52.92 | 54.48 | 52.08 | 54.28 | 36.1867 | +1.15 (+2.16%) | 4,165,988 |
| 14 Mar 2018 | CNY | 54.85 | 55.35 | 53.11 | 53.13 | 35.42 | -1.42 (-2.60%) | 3,740,164 |
| 13 Mar 2018 | CNY | 55.11 | 56.38 | 53.6 | 54.55 | 36.3667 | -0.83 (-1.50%) | 4,472,662 |
| 12 Mar 2018 | CNY | 54.5 | 56.48 | 54 | 55.38 | 36.92 | +1.89 (+3.53%) | 5,511,991 |
| 9 Mar 2018 | CNY | 51.5 | 53.86 | 51.3 | 53.49 | 35.66 | +2.08 (+4.05%) | 4,164,270 |
| 8 Mar 2018 | CNY | 52 | 52.87 | 51.2 | 51.41 | 34.2733 | -0.92 (-1.76%) | 2,865,259 |
| 7 Mar 2018 | CNY | 51.72 | 53.49 | 51.41 | 52.33 | 34.8867 | +0.08 (+0.15%) | 3,668,093 |
| 6 Mar 2018 | CNY | 50.2 | 54.59 | 50 | 52.25 | 34.8333 | +1.75 (+3.47%) | 7,048,762 |
| 5 Mar 2018 | CNY | 48.73 | 50.66 | 48.38 | 50.5 | 33.6667 | +1.85 (+3.80%) | 4,788,134 |
| 2 Mar 2018 | CNY | 49 | 50.58 | 48.22 | 48.65 | 32.4333 | -0.74 (-1.50%) | 4,128,601 |
| 1 Mar 2018 | CNY | 46.9 | 49.76 | 46.4 | 49.39 | 32.9267 | +2 (+4.22%) | 4,108,960 |
| 28 Feb 2018 | CNY | 46.44 | 49.05 | 45.8 | 47.39 | 31.5933 | +0.28 (+0.59%) | 4,084,741 |
| 27 Feb 2018 | CNY | 47.8 | 48.5 | 46.73 | 47.11 | 31.4067 | +0.18 (+0.38%) | 4,505,033 |
| 26 Feb 2018 | CNY | 43.1 | 46.93 | 42.9 | 46.93 | 31.2867 | +4.27 (+10.01%) | 4,403,733 |
| 23 Feb 2018 | CNY | 42.86 | 42.86 | 41.71 | 42.66 | 28.44 | +0.36 (+0.85%) | 1,764,049 |
| 22 Feb 2018 | CNY | 41.09 | 42.92 | 40.75 | 42.3 | 28.2 | +1.61 (+3.96%) | 1,894,900 |
| 14 Feb 2018 | CNY | 41.34 | 41.59 | 40.58 | 40.69 | 27.1267 | -0.42 (-1.02%) | 1,066,700 |
| 13 Feb 2018 | CNY | 42.59 | 42.59 | 41.05 | 41.11 | 27.4067 | -0.8 (-1.91%) | 1,844,500 |
| 12 Feb 2018 | CNY | 41.05 | 42.22 | 41.05 | 41.91 | 27.94 | +1.24 (+3.05%) | 2,266,878 |
| 9 Feb 2018 | CNY | 40.44 | 42.74 | 40 | 40.67 | 27.1133 | -1.53 (-3.63%) | 2,522,902 |
| 8 Feb 2018 | CNY | 41.9 | 43.56 | 41.1 | 42.2 | 28.1333 | +0.16 (+0.38%) | 2,333,741 |
| 7 Feb 2018 | CNY | 44 | 44.47 | 39.08 | 42.04 | 28.0267 | -1.25 (-2.89%) | 4,504,948 |
