| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 29.5 | 29.92 | 29.2 | 29.82 | 16.3846 | +0.37 (+1.26%) | 807,200 |
| 21 Mar 2018 | CNY | 29.53 | 30.58 | 29.42 | 29.45 | 16.1813 | -0.08 (-0.27%) | 1,017,500 |
| 20 Mar 2018 | CNY | 29.09 | 29.56 | 28.88 | 29.53 | 16.2253 | +0.2 (+0.68%) | 674,200 |
| 19 Mar 2018 | CNY | 29.11 | 29.58 | 28.8 | 29.33 | 16.1154 | +0.01 (+0.03%) | 822,400 |
| 16 Mar 2018 | CNY | 29.23 | 29.78 | 29.09 | 29.32 | 16.1099 | +0.1 (+0.34%) | 464,356 |
| 15 Mar 2018 | CNY | 29.82 | 29.9 | 28.69 | 29.22 | 16.0549 | -0.6 (-2.01%) | 1,023,556 |
| 14 Mar 2018 | CNY | 30 | 30.28 | 29.72 | 29.82 | 16.3846 | -0.57 (-1.88%) | 725,900 |
| 13 Mar 2018 | CNY | 30.91 | 30.92 | 30.38 | 30.39 | 16.6978 | -0.5 (-1.62%) | 774,753 |
| 12 Mar 2018 | CNY | 31.01 | 31.1 | 30.66 | 30.89 | 16.9725 | +0.03 (+0.10%) | 887,000 |
| 9 Mar 2018 | CNY | 30.09 | 31.35 | 29.8 | 30.86 | 16.956 | +0.93 (+3.11%) | 1,595,112 |
| 8 Mar 2018 | CNY | 29.6 | 30.16 | 29.42 | 29.93 | 16.4451 | +0.47 (+1.60%) | 942,300 |
| 7 Mar 2018 | CNY | 29.7 | 30 | 29.42 | 29.46 | 16.1868 | -0.28 (-0.94%) | 592,900 |
| 6 Mar 2018 | CNY | 29.99 | 30.49 | 29.65 | 29.74 | 16.3407 | +0.11 (+0.37%) | 1,047,323 |
| 5 Mar 2018 | CNY | 29.66 | 29.85 | 29.3 | 29.63 | 16.2802 | -0.09 (-0.30%) | 547,282 |
| 2 Mar 2018 | CNY | 29.64 | 30.2 | 29.53 | 29.72 | 16.3297 | -0.03 (-0.10%) | 601,903 |
| 1 Mar 2018 | CNY | 29.5 | 29.85 | 29.37 | 29.75 | 16.3462 | +0.04 (+0.13%) | 567,300 |
| 28 Feb 2018 | CNY | 29.4 | 30 | 28.92 | 29.71 | 16.3242 | +0.31 (+1.05%) | 933,064 |
| 27 Feb 2018 | CNY | 28.86 | 29.94 | 28.52 | 29.4 | 16.1538 | +0.45 (+1.55%) | 972,382 |
| 26 Feb 2018 | CNY | 28.5 | 29.12 | 28.41 | 28.95 | 15.9066 | +0.71 (+2.51%) | 776,464 |
| 23 Feb 2018 | CNY | 28.01 | 28.35 | 27.94 | 28.24 | 15.5165 | +0.05 (+0.18%) | 345,982 |
| 22 Feb 2018 | CNY | 28.25 | 28.3 | 27.87 | 28.19 | 15.489 | +0.14 (+0.50%) | 463,900 |
| 14 Feb 2018 | CNY | 27.73 | 28.08 | 27.68 | 28.05 | 15.4121 | +0.22 (+0.79%) | 302,600 |
| 13 Feb 2018 | CNY | 27.76 | 28.16 | 27.68 | 27.83 | 15.2912 | +0.23 (+0.83%) | 577,200 |
| 12 Feb 2018 | CNY | 27.08 | 28.08 | 27.08 | 27.6 | 15.1648 | +0.57 (+2.11%) | 658,200 |
| 9 Feb 2018 | CNY | 27 | 27.7 | 26.67 | 27.03 | 14.8516 | -0.61 (-2.21%) | 701,853 |
| 8 Feb 2018 | CNY | 27.1 | 27.95 | 27.06 | 27.64 | 15.1868 | +0.2 (+0.73%) | 537,300 |
| 7 Feb 2018 | CNY | 27.12 | 27.82 | 26.21 | 27.44 | 15.0769 | +0.75 (+2.81%) | 867,600 |
| 6 Feb 2018 | CNY | 27.68 | 28.27 | 26.6 | 26.69 | 14.6648 | -1.64 (-5.79%) | 882,053 |
| 5 Feb 2018 | CNY | 28.02 | 28.46 | 27.5 | 28.33 | 15.5659 | -0.22 (-0.77%) | 1,330,464 |
| 2 Feb 2018 | CNY | 30.45 | 30.45 | 28.33 | 28.55 | 15.6868 | -2.04 (-6.67%) | 1,927,230 |
