| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 53.75 | 53.75 | 52.07 | 52.77 | 52.77 | -0.63 (-1.18%) | 1,066,750 |
| 6 Mar 2018 | CNY | 50.95 | 53.47 | 50.95 | 53.4 | 53.4 | +2.46 (+4.83%) | 1,229,850 |
| 5 Mar 2018 | CNY | 49.73 | 51.88 | 49.2 | 50.94 | 50.94 | +1.21 (+2.43%) | 894,800 |
| 2 Mar 2018 | CNY | 48.35 | 51.75 | 47.65 | 49.73 | 49.73 | +1.28 (+2.64%) | 988,800 |
| 1 Mar 2018 | CNY | 47.26 | 48.78 | 47.26 | 48.45 | 48.45 | +0.41 (+0.85%) | 517,121 |
| 28 Feb 2018 | CNY | 46.61 | 48.28 | 45.9 | 48.04 | 48.04 | +1.32 (+2.83%) | 550,850 |
| 27 Feb 2018 | CNY | 47.24 | 47.24 | 46.4 | 46.72 | 46.72 | -0.52 (-1.10%) | 406,600 |
| 26 Feb 2018 | CNY | 45.84 | 47.26 | 45.38 | 47.24 | 47.24 | +2.08 (+4.61%) | 518,800 |
| 23 Feb 2018 | CNY | 45.3 | 45.56 | 44.79 | 45.16 | 45.16 | -0.29 (-0.64%) | 208,000 |
| 22 Feb 2018 | CNY | 44.4 | 45.51 | 44.4 | 45.45 | 45.45 | +1.05 (+2.36%) | 288,821 |
| 14 Feb 2018 | CNY | 45.33 | 45.33 | 44.4 | 44.4 | 44.4 | -0.48 (-1.07%) | 198,900 |
| 13 Feb 2018 | CNY | 45.62 | 45.8 | 44.6 | 44.88 | 44.88 | -0.24 (-0.53%) | 448,492 |
| 12 Feb 2018 | CNY | 44.1 | 45.82 | 43.64 | 45.12 | 45.12 | +1.24 (+2.83%) | 627,592 |
| 9 Feb 2018 | CNY | 42.39 | 45.02 | 42 | 43.88 | 43.88 | +0.23 (+0.53%) | 617,292 |
| 8 Feb 2018 | CNY | 42.69 | 44.57 | 42.02 | 43.65 | 43.65 | +0.83 (+1.94%) | 486,690 |
| 7 Feb 2018 | CNY | 40.35 | 43.92 | 38.72 | 42.82 | 42.82 | +2.89 (+7.24%) | 757,500 |
| 6 Feb 2018 | CNY | 43.4 | 43.4 | 39.93 | 39.93 | 39.93 | -3.97 (-9.04%) | 699,300 |
| 5 Feb 2018 | CNY | 44.8 | 45.3 | 43.65 | 43.9 | 43.9 | -1.09 (-2.42%) | 288,400 |
| 2 Feb 2018 | CNY | 45.32 | 46.05 | 44.7 | 44.99 | 44.99 | -1.01 (-2.20%) | 236,450 |
| 1 Feb 2018 | CNY | 45.2 | 46.08 | 43 | 46 | 46 | +0.72 (+1.59%) | 645,450 |
| 31 Jan 2018 | CNY | 45.65 | 45.95 | 43.34 | 45.28 | 45.28 | -0.74 (-1.61%) | 809,204 |
| 30 Jan 2018 | CNY | 45.1 | 46.27 | 44.85 | 46.02 | 46.02 | -0.38 (-0.82%) | 963,958 |
| 29 Jan 2018 | CNY | 46.4 | 47.5 | 45.73 | 46.4 | 46.4 | -4.41 (-8.68%) | 2,398,108 |
| 26 Jan 2018 | CNY | 51 | 51.62 | 50.57 | 50.81 | 50.81 | -0.54 (-1.05%) | 375,800 |
| 25 Jan 2018 | CNY | 52.4 | 52.93 | 51.17 | 51.35 | 51.35 | -1.15 (-2.19%) | 694,692 |
| 24 Jan 2018 | CNY | 51.69 | 52.75 | 50.5 | 52.5 | 52.5 | +0.81 (+1.57%) | 772,050 |
| 23 Jan 2018 | CNY | 50.86 | 51.97 | 50.86 | 51.69 | 51.69 | +0.86 (+1.69%) | 520,500 |
| 22 Jan 2018 | CNY | 50.5 | 51.7 | 49.2 | 50.83 | 50.83 | +0.14 (+0.28%) | 587,542 |
| 19 Jan 2018 | CNY | 51.08 | 51.59 | 50.41 | 50.69 | 50.69 | -0.39 (-0.76%) | 543,700 |
| 18 Jan 2018 | CNY | 50.2 | 51.39 | 49.88 | 51.08 | 51.08 | +0.75 (+1.49%) | 631,300 |
