| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 80.78 | 82.8 | 80.7 | 81.21 | 81.21 | +0.53 (+0.66%) | 557,400 |
| 13 Mar 2018 | CNY | 82.83 | 82.83 | 80.68 | 80.68 | 80.68 | -2.26 (-2.72%) | 708,508 |
| 12 Mar 2018 | CNY | 82.58 | 85.46 | 82.55 | 82.94 | 82.94 | +0.34 (+0.41%) | 797,234 |
| 9 Mar 2018 | CNY | 81 | 83.13 | 80.77 | 82.6 | 82.6 | +1.38 (+1.70%) | 735,541 |
| 8 Mar 2018 | CNY | 79.16 | 81.28 | 79.16 | 81.22 | 81.22 | +1.53 (+1.92%) | 632,200 |
| 7 Mar 2018 | CNY | 79.02 | 80.47 | 79.02 | 79.69 | 79.69 | +0.14 (+0.18%) | 379,908 |
| 6 Mar 2018 | CNY | 78.69 | 80.59 | 78.11 | 79.55 | 79.55 | +0.84 (+1.07%) | 509,707 |
| 5 Mar 2018 | CNY | 78.15 | 78.99 | 77.53 | 78.71 | 78.71 | +0.23 (+0.29%) | 379,007 |
| 2 Mar 2018 | CNY | 78.8 | 79.9 | 78.38 | 78.48 | 78.48 | -0.94 (-1.18%) | 346,089 |
| 1 Mar 2018 | CNY | 78.3 | 79.8 | 78 | 79.42 | 79.42 | +0.42 (+0.53%) | 420,232 |
| 28 Feb 2018 | CNY | 77.48 | 81.28 | 77.01 | 79 | 79 | +1.74 (+2.25%) | 759,308 |
| 27 Feb 2018 | CNY | 78.52 | 78.52 | 77.26 | 77.26 | 77.26 | -1.26 (-1.60%) | 424,000 |
| 26 Feb 2018 | CNY | 76.7 | 79 | 76.32 | 78.52 | 78.52 | +2.53 (+3.33%) | 561,600 |
| 23 Feb 2018 | CNY | 74.45 | 75.99 | 74.45 | 75.99 | 75.99 | +1.19 (+1.59%) | 310,200 |
| 22 Feb 2018 | CNY | 74.01 | 75.2 | 74.01 | 74.8 | 74.8 | +0.95 (+1.29%) | 247,009 |
| 14 Feb 2018 | CNY | 73.68 | 73.99 | 73.26 | 73.85 | 73.85 | +0.34 (+0.46%) | 201,250 |
| 13 Feb 2018 | CNY | 74.21 | 75.09 | 73.45 | 73.51 | 73.51 | -0.88 (-1.18%) | 305,159 |
| 12 Feb 2018 | CNY | 72.86 | 74.84 | 72.65 | 74.39 | 74.39 | +2.56 (+3.56%) | 351,594 |
| 9 Feb 2018 | CNY | 72.5 | 72.99 | 71.1 | 71.83 | 71.83 | -2.72 (-3.65%) | 516,763 |
| 8 Feb 2018 | CNY | 74.24 | 75.39 | 73.73 | 74.55 | 74.55 | +0.31 (+0.42%) | 367,745 |
| 7 Feb 2018 | CNY | 74.24 | 76 | 72.53 | 74.24 | 74.24 | +1.14 (+1.56%) | 467,800 |
| 6 Feb 2018 | CNY | 77.8 | 77.8 | 73.02 | 73.1 | 73.1 | -5.91 (-7.48%) | 635,700 |
| 5 Feb 2018 | CNY | 79.83 | 79.83 | 77.75 | 79.01 | 79.01 | -0.81 (-1.01%) | 220,050 |
| 2 Feb 2018 | CNY | 81.36 | 82.38 | 77.5 | 79.82 | 79.82 | -1.54 (-1.89%) | 379,100 |
| 1 Feb 2018 | CNY | 82.3 | 83.08 | 81 | 81.36 | 81.36 | -1.09 (-1.32%) | 445,250 |
| 31 Jan 2018 | CNY | 85 | 85 | 82.28 | 82.45 | 82.45 | -3.03 (-3.54%) | 664,900 |
| 30 Jan 2018 | CNY | 85.36 | 85.85 | 84.28 | 85.48 | 85.48 | +0.73 (+0.86%) | 295,132 |
| 29 Jan 2018 | CNY | 87.08 | 87.5 | 84.19 | 84.75 | 84.75 | -1.99 (-2.29%) | 554,433 |
| 26 Jan 2018 | CNY | 87.5 | 88.49 | 86.5 | 86.74 | 86.74 | -1.29 (-1.47%) | 559,599 |
| 25 Jan 2018 | CNY | 89.5 | 90.66 | 88.01 | 88.03 | 88.03 | -1.92 (-2.13%) | 748,000 |
