| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 39.6 | 40.3 | 39.02 | 39.61 | 39.61 | +0.23 (+0.58%) | 841,556 |
| 21 Mar 2018 | CNY | 39.59 | 40.66 | 39.32 | 39.38 | 39.38 | 0.0 (0.0%) | 1,142,630 |
| 20 Mar 2018 | CNY | 39.5 | 39.62 | 38.55 | 39.38 | 39.38 | -0.1 (-0.25%) | 650,800 |
| 19 Mar 2018 | CNY | 39.21 | 40.47 | 39.03 | 39.48 | 39.48 | +0.29 (+0.74%) | 716,421 |
| 16 Mar 2018 | CNY | 39.12 | 39.89 | 39.1 | 39.19 | 39.19 | -0.33 (-0.84%) | 560,900 |
| 15 Mar 2018 | CNY | 40.3 | 40.75 | 38.27 | 39.52 | 39.52 | -1.08 (-2.66%) | 1,420,808 |
| 14 Mar 2018 | CNY | 40.89 | 41.48 | 40.3 | 40.6 | 40.6 | -0.36 (-0.88%) | 744,742 |
| 13 Mar 2018 | CNY | 41.62 | 41.64 | 40.65 | 40.96 | 40.96 | -0.9 (-2.15%) | 1,152,694 |
| 12 Mar 2018 | CNY | 42 | 42.6 | 41.35 | 41.86 | 41.86 | -0.32 (-0.76%) | 1,635,867 |
| 9 Mar 2018 | CNY | 39.4 | 43.1 | 39.4 | 42.18 | 42.18 | +2.58 (+6.52%) | 2,231,529 |
| 8 Mar 2018 | CNY | 39.56 | 39.89 | 39.3 | 39.6 | 39.6 | +0.02 (+0.05%) | 652,378 |
| 7 Mar 2018 | CNY | 39.77 | 39.99 | 39.27 | 39.58 | 39.58 | -0.36 (-0.90%) | 775,131 |
| 6 Mar 2018 | CNY | 39.01 | 40.91 | 39.01 | 39.94 | 39.94 | +0.81 (+2.07%) | 1,324,515 |
| 5 Mar 2018 | CNY | 39.8 | 39.8 | 38.8 | 39.13 | 39.13 | +0.31 (+0.80%) | 630,061 |
| 2 Mar 2018 | CNY | 38.75 | 40.34 | 38.7 | 38.82 | 38.82 | -0.7 (-1.77%) | 860,000 |
| 1 Mar 2018 | CNY | 38.62 | 40.11 | 38.52 | 39.52 | 39.52 | +0.64 (+1.65%) | 1,052,920 |
| 28 Feb 2018 | CNY | 38.03 | 39.68 | 38.02 | 38.88 | 38.88 | -0.41 (-1.04%) | 843,628 |
| 27 Feb 2018 | CNY | 38.3 | 40.2 | 38.27 | 39.29 | 39.29 | +1.03 (+2.69%) | 1,326,511 |
| 26 Feb 2018 | CNY | 37.11 | 38.85 | 37.11 | 38.26 | 38.26 | +1.15 (+3.10%) | 1,206,390 |
| 23 Feb 2018 | CNY | 36.65 | 37.33 | 36.6 | 37.11 | 37.11 | +0.31 (+0.84%) | 475,045 |
| 22 Feb 2018 | CNY | 37.3 | 37.71 | 36.4 | 36.8 | 36.8 | +0.37 (+1.02%) | 569,300 |
| 14 Feb 2018 | CNY | 36.22 | 36.62 | 35.88 | 36.43 | 36.43 | +0.12 (+0.33%) | 360,300 |
| 13 Feb 2018 | CNY | 37.1 | 37.37 | 36.28 | 36.31 | 36.31 | -0.63 (-1.71%) | 607,300 |
| 12 Feb 2018 | CNY | 36.15 | 37.49 | 36.15 | 36.94 | 36.94 | +0.79 (+2.19%) | 508,480 |
| 9 Feb 2018 | CNY | 36.67 | 37.8 | 35.58 | 36.15 | 36.15 | -1.65 (-4.37%) | 786,148 |
| 8 Feb 2018 | CNY | 35.75 | 38.5 | 35.51 | 37.8 | 37.8 | +1.36 (+3.73%) | 1,398,917 |
| 7 Feb 2018 | CNY | 35.54 | 36.69 | 33.12 | 36.44 | 36.44 | +2.62 (+7.75%) | 927,550 |
| 6 Feb 2018 | CNY | 36.2 | 36.8 | 33.77 | 33.82 | 33.82 | -3.7 (-9.86%) | 1,138,123 |
| 5 Feb 2018 | CNY | 36.31 | 37.96 | 36.04 | 37.52 | 37.52 | +0.54 (+1.46%) | 669,530 |
| 2 Feb 2018 | CNY | 38.11 | 38.71 | 36.01 | 36.98 | 36.98 | -1.13 (-2.97%) | 859,400 |
