| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 44.4571 | 46.0357 | 44.4571 | 44.9 | 44.9 | -0.143 (-0.32%) | 8,921,571 |
| 13 Mar 2018 | CNY | 46.15 | 46.9214 | 45 | 45.0429 | 45.0429 | -0.343 (-0.76%) | 11,989,884 |
| 12 Mar 2018 | CNY | 44.2 | 45.8214 | 43.9286 | 45.3857 | 45.3857 | +1.257 (+2.85%) | 10,927,985 |
| 9 Mar 2018 | CNY | 43.5714 | 44.6143 | 43.4643 | 44.1286 | 44.1286 | +0.386 (+0.88%) | 7,478,576 |
| 8 Mar 2018 | CNY | 43 | 44.6214 | 43 | 43.7429 | 43.7429 | +0.714 (+1.66%) | 7,951,560 |
| 7 Mar 2018 | CNY | 43.8214 | 44.1071 | 43 | 43.0286 | 43.0286 | -1.264 (-2.85%) | 8,800,899 |
| 6 Mar 2018 | CNY | 41.2286 | 44.7857 | 41 | 44.2929 | 44.2929 | +3.171 (+7.71%) | 13,517,210 |
| 5 Mar 2018 | CNY | 40.4 | 41.3429 | 40.4 | 41.1214 | 41.1214 | +0.621 (+1.53%) | 5,029,255 |
| 2 Mar 2018 | CNY | 40.9786 | 41.25 | 40.4429 | 40.5 | 40.5 | -1.2 (-2.88%) | 6,474,722 |
| 1 Mar 2018 | CNY | 41.5214 | 41.9929 | 41.2357 | 41.7 | 41.7 | -0.343 (-0.82%) | 6,690,999 |
| 28 Feb 2018 | CNY | 42.0571 | 42.4071 | 41.2857 | 42.0429 | 42.0429 | -0.414 (-0.98%) | 7,157,712 |
| 27 Feb 2018 | CNY | 41.4286 | 42.5 | 41 | 42.4571 | 42.4571 | +0.928 (+2.24%) | 9,565,066 |
| 26 Feb 2018 | CNY | 40.7929 | 42.0429 | 40.7929 | 41.5286 | 41.5286 | +1.571 (+3.93%) | 9,888,013 |
| 23 Feb 2018 | CNY | 39.9857 | 40.2286 | 39.35 | 39.9571 | 39.9571 | -0.393 (-0.97%) | 7,390,528 |
| 22 Feb 2018 | CNY | 38.8429 | 40.4 | 38.7071 | 40.35 | 40.35 | +1.914 (+4.98%) | 9,113,589 |
| 14 Feb 2018 | CNY | 38.3571 | 38.9429 | 38.0857 | 38.4357 | 38.4357 | +0.343 (+0.90%) | 5,118,435 |
| 13 Feb 2018 | CNY | 38.65 | 39.2714 | 37.75 | 38.0929 | 38.0929 | -0.178 (-0.47%) | 7,524,011 |
| 12 Feb 2018 | CNY | 37.1143 | 38.7571 | 36.75 | 38.2714 | 38.2714 | +1.671 (+4.57%) | 9,125,193 |
| 9 Feb 2018 | CNY | 38.5714 | 39.5357 | 36.4357 | 36.6 | 36.6 | -3.207 (-8.06%) | 10,958,626 |
| 8 Feb 2018 | CNY | 39.4714 | 40 | 38.5714 | 39.8071 | 39.8071 | -0.486 (-1.21%) | 10,434,622 |
| 7 Feb 2018 | CNY | 44.8786 | 45.1929 | 39.4571 | 40.2929 | 40.2929 | -3.55 (-8.10%) | 18,834,727 |
| 6 Feb 2018 | CNY | 47.8 | 48.2071 | 43.8429 | 43.8429 | 43.8429 | -4.871 (-10.00%) | 17,683,316 |
| 5 Feb 2018 | CNY | 46.45 | 49.2286 | 46.0571 | 48.7143 | 48.7143 | +1.371 (+2.90%) | 12,303,764 |
| 2 Feb 2018 | CNY | 46.9286 | 48.1 | 45.4857 | 47.3429 | 47.3429 | -0.221 (-0.47%) | 12,755,073 |
| 1 Feb 2018 | CNY | 47.3571 | 48.9214 | 46.0714 | 47.5643 | 47.5643 | +0.343 (+0.73%) | 12,815,706 |
| 31 Jan 2018 | CNY | 47.8571 | 49.2571 | 46.9143 | 47.2214 | 47.2214 | +0.364 (+0.78%) | 13,074,152 |
| 30 Jan 2018 | CNY | 49.2857 | 49.6929 | 46.7143 | 46.8571 | 46.8571 | -2.836 (-5.71%) | 13,950,818 |
| 29 Jan 2018 | CNY | 48.4857 | 49.8214 | 47.5786 | 49.6929 | 49.6929 | +0.886 (+1.81%) | 13,608,898 |
| 26 Jan 2018 | CNY | 47.4929 | 50.6 | 47.4929 | 48.8071 | 48.8071 | +1.2 (+2.52%) | 17,364,979 |
| 25 Jan 2018 | CNY | 46.2143 | 49.9929 | 46.2143 | 47.6071 | 47.6071 | +0.928 (+1.99%) | 18,263,614 |
