| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 37.48 | 37.67 | 35.33 | 35.8 | 35.8 | -1.68 (-4.48%) | 22,873,631 |
| 21 Mar 2018 | CNY | 36.46 | 38.12 | 36.46 | 37.48 | 37.48 | +0.95 (+2.60%) | 20,874,287 |
| 20 Mar 2018 | CNY | 36.25 | 37.05 | 35.62 | 36.53 | 36.53 | -0.16 (-0.44%) | 11,721,602 |
| 19 Mar 2018 | CNY | 37.46 | 37.8 | 36.1 | 36.69 | 36.69 | -0.63 (-1.69%) | 15,464,305 |
| 16 Mar 2018 | CNY | 36.69 | 38 | 36.69 | 37.32 | 37.32 | +0.87 (+2.39%) | 18,519,917 |
| 15 Mar 2018 | CNY | 36.2 | 37.2 | 36.02 | 36.45 | 36.45 | +0.86 (+2.42%) | 23,668,555 |
| 14 Mar 2018 | CNY | 35.07 | 35.8 | 34.2 | 35.59 | 35.59 | +0.26 (+0.74%) | 19,728,568 |
| 13 Mar 2018 | CNY | 34.6 | 35.76 | 34.01 | 35.33 | 35.33 | +0.38 (+1.09%) | 21,325,587 |
| 12 Mar 2018 | CNY | 38.7 | 38.88 | 34.79 | 34.95 | 34.95 | -3.71 (-9.60%) | 45,520,128 |
| 9 Mar 2018 | CNY | 39 | 39.56 | 38 | 38.66 | 38.66 | -0.37 (-0.95%) | 12,337,348 |
| 8 Mar 2018 | CNY | 38.16 | 39.39 | 37.66 | 39.03 | 39.03 | +0.74 (+1.93%) | 15,869,679 |
| 7 Mar 2018 | CNY | 38.4 | 39.21 | 38.11 | 38.29 | 38.29 | -0.6 (-1.54%) | 17,916,708 |
| 6 Mar 2018 | CNY | 35.75 | 38.95 | 35.6 | 38.89 | 38.89 | +3.23 (+9.06%) | 28,344,840 |
| 5 Mar 2018 | CNY | 35.03 | 36.2 | 35.03 | 35.66 | 35.66 | +0.73 (+2.09%) | 27,021,705 |
| 2 Mar 2018 | CNY | 33.82 | 35.17 | 33.41 | 34.93 | 34.93 | +0.74 (+2.16%) | 20,946,409 |
| 1 Mar 2018 | CNY | 33.34 | 35.41 | 33.3 | 34.19 | 34.19 | +0.3 (+0.89%) | 22,647,167 |
| 28 Feb 2018 | CNY | 32.3 | 34.14 | 31.56 | 33.89 | 33.89 | +1.28 (+3.93%) | 24,464,304 |
| 27 Feb 2018 | CNY | 33.8 | 33.92 | 32.09 | 32.61 | 32.61 | -1.54 (-4.51%) | 26,343,288 |
| 26 Feb 2018 | CNY | 35.15 | 35.8 | 31.99 | 34.15 | 34.15 | -1.04 (-2.96%) | 23,664,494 |
| 23 Feb 2018 | CNY | 34.55 | 35.85 | 34.08 | 35.19 | 35.19 | +0.97 (+2.83%) | 18,097,574 |
| 22 Feb 2018 | CNY | 34.89 | 35.2 | 33.7 | 34.22 | 34.22 | +0.45 (+1.33%) | 18,204,454 |
| 14 Feb 2018 | CNY | 33.8 | 34.48 | 32.9 | 33.77 | 33.77 | -0.06 (-0.18%) | 17,072,347 |
| 13 Feb 2018 | CNY | 31.95 | 35.08 | 31.7 | 33.83 | 33.83 | +1.66 (+5.16%) | 37,841,268 |
| 12 Feb 2018 | CNY | 29.99 | 32.65 | 29.03 | 32.17 | 32.17 | +2.06 (+6.84%) | 48,014,630 |
| 9 Feb 2018 | CNY | 31.3 | 31.88 | 30.11 | 30.11 | 30.11 | -3.34 (-9.99%) | 35,735,846 |
| 8 Feb 2018 | CNY | 34.51 | 35.21 | 32.65 | 33.45 | 33.45 | -2.56 (-7.11%) | 41,769,488 |
| 7 Feb 2018 | CNY | 40.83 | 41.03 | 36.01 | 36.01 | 36.01 | -4 (-10.00%) | 40,388,898 |
| 6 Feb 2018 | CNY | 40.89 | 41 | 38.6 | 40.01 | 40.01 | -1.7 (-4.08%) | 31,608,537 |
| 5 Feb 2018 | CNY | 39 | 41.77 | 38.99 | 41.71 | 41.71 | +1.66 (+4.14%) | 26,997,188 |
| 2 Feb 2018 | CNY | 39.75 | 41.43 | 38.15 | 40.05 | 40.05 | -0.52 (-1.28%) | 28,487,996 |
