| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 60.16 | 61.28 | 58.77 | 59.21 | 59.21 | -0.94 (-1.56%) | 2,287,598 |
| 12 Mar 2018 | CNY | 62.1 | 63.18 | 59.9 | 60.15 | 60.15 | +0.17 (+0.28%) | 3,177,215 |
| 9 Mar 2018 | CNY | 60.28 | 60.98 | 59.31 | 59.98 | 59.98 | +0.08 (+0.13%) | 1,800,709 |
| 8 Mar 2018 | CNY | 57.98 | 60.35 | 57.71 | 59.9 | 59.9 | +2.37 (+4.12%) | 2,482,028 |
| 7 Mar 2018 | CNY | 57.3 | 59 | 57.12 | 57.53 | 57.53 | -0.28 (-0.48%) | 1,863,785 |
| 6 Mar 2018 | CNY | 56.41 | 58.36 | 56.3 | 57.81 | 57.81 | +1.29 (+2.28%) | 2,370,698 |
| 5 Mar 2018 | CNY | 54.72 | 57.2 | 54.72 | 56.52 | 56.52 | +1.72 (+3.14%) | 1,975,085 |
| 2 Mar 2018 | CNY | 55.5 | 55.95 | 53.81 | 54.8 | 54.8 | -1.16 (-2.07%) | 1,771,447 |
| 1 Mar 2018 | CNY | 55.3 | 57 | 54.59 | 55.96 | 55.96 | +0.6 (+1.08%) | 1,795,571 |
| 28 Feb 2018 | CNY | 56.1 | 56.3 | 55.1 | 55.36 | 55.36 | -1.64 (-2.88%) | 1,930,202 |
| 27 Feb 2018 | CNY | 54.3 | 57.46 | 53.9 | 57 | 57 | +2.97 (+5.50%) | 3,310,584 |
| 26 Feb 2018 | CNY | 51.79 | 54.3 | 51.4 | 54.03 | 54.03 | +1.74 (+3.33%) | 3,700,151 |
| 23 Feb 2018 | CNY | 55.01 | 55.32 | 51.65 | 52.29 | 52.29 | -2.72 (-4.94%) | 1,667,305 |
| 22 Feb 2018 | CNY | 55.13 | 55.55 | 54.75 | 55.01 | 55.01 | +0.26 (+0.47%) | 714,823 |
| 14 Feb 2018 | CNY | 55.1 | 55.1 | 54.39 | 54.75 | 54.75 | -0.35 (-0.64%) | 363,200 |
| 13 Feb 2018 | CNY | 55.6 | 56.24 | 54.78 | 55.1 | 55.1 | -0.67 (-1.20%) | 761,200 |
| 12 Feb 2018 | CNY | 53.9 | 56.19 | 53.65 | 55.77 | 55.77 | +2.37 (+4.44%) | 1,151,261 |
| 9 Feb 2018 | CNY | 52.4 | 54.68 | 51.62 | 53.4 | 53.4 | -0.43 (-0.80%) | 1,762,841 |
| 8 Feb 2018 | CNY | 50.18 | 53.83 | 49.88 | 53.83 | 53.83 | +2.83 (+5.55%) | 2,261,398 |
| 7 Feb 2018 | CNY | 54 | 54.33 | 50.31 | 51 | 51 | -2.35 (-4.40%) | 2,333,398 |
| 6 Feb 2018 | CNY | 57 | 57 | 53.3 | 53.35 | 53.35 | -4.1 (-7.14%) | 2,054,339 |
| 5 Feb 2018 | CNY | 58.62 | 58.79 | 57.41 | 57.45 | 57.45 | -1.13 (-1.93%) | 639,947 |
| 2 Feb 2018 | CNY | 59.5 | 60.19 | 57.72 | 58.58 | 58.58 | -1.02 (-1.71%) | 773,671 |
| 1 Feb 2018 | CNY | 58.76 | 60 | 57 | 59.6 | 59.6 | +0.84 (+1.43%) | 1,201,128 |
| 31 Jan 2018 | CNY | 59.35 | 59.98 | 58.65 | 58.76 | 58.76 | -0.85 (-1.43%) | 904,767 |
| 30 Jan 2018 | CNY | 60.02 | 60.65 | 59.02 | 59.61 | 59.61 | -1.31 (-2.15%) | 1,135,510 |
| 29 Jan 2018 | CNY | 62.8 | 62.8 | 60.83 | 60.92 | 60.92 | -1.99 (-3.16%) | 1,030,864 |
| 26 Jan 2018 | CNY | 61.57 | 63.56 | 61.31 | 62.91 | 62.91 | +1.02 (+1.65%) | 1,280,845 |
| 25 Jan 2018 | CNY | 62.95 | 63.13 | 61.81 | 61.89 | 61.89 | -1.06 (-1.68%) | 1,092,588 |
| 24 Jan 2018 | CNY | 62.08 | 63.06 | 61.36 | 62.95 | 62.95 | +0.61 (+0.98%) | 1,041,326 |
