| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | CNY | 31.3 | 31.69 | 30.5 | 31.35 | 31.35 | +0.34 (+1.10%) | 6,520,801 |
| 29 Mar 2018 | CNY | 30.09 | 31.39 | 30.09 | 31.01 | 31.01 | +0.62 (+2.04%) | 6,310,587 |
| 28 Mar 2018 | CNY | 30.55 | 32.15 | 30.1 | 30.39 | 30.39 | -0.98 (-3.12%) | 8,194,323 |
| 27 Mar 2018 | CNY | 29.7 | 32.34 | 29.51 | 31.37 | 31.37 | +1.97 (+6.70%) | 10,488,180 |
| 26 Mar 2018 | CNY | 27.88 | 29.51 | 26.53 | 29.4 | 29.4 | +0.03 (+0.10%) | 5,901,444 |
| 23 Mar 2018 | CNY | 30.9 | 30.93 | 29.37 | 29.37 | 29.37 | -3.26 (-9.99%) | 6,952,687 |
| 22 Mar 2018 | CNY | 31.1 | 33.48 | 31 | 32.63 | 32.63 | +0.7 (+2.19%) | 7,810,764 |
| 21 Mar 2018 | CNY | 31.67 | 33.5 | 31.45 | 31.93 | 31.93 | +0.26 (+0.82%) | 8,951,242 |
| 20 Mar 2018 | CNY | 30.83 | 31.86 | 30.11 | 31.67 | 31.67 | +0.51 (+1.64%) | 6,814,645 |
| 19 Mar 2018 | CNY | 30.6 | 31.78 | 29.63 | 31.16 | 31.16 | +0.32 (+1.04%) | 6,514,706 |
| 16 Mar 2018 | CNY | 30.99 | 31.8 | 30.71 | 30.84 | 30.84 | +0.48 (+1.58%) | 7,322,374 |
| 15 Mar 2018 | CNY | 32 | 32.6 | 30.01 | 30.36 | 30.36 | -2.96 (-8.88%) | 9,491,182 |
| 14 Mar 2018 | CNY | 34.5 | 35.2 | 33.25 | 33.32 | 33.32 | -2.06 (-5.82%) | 8,607,366 |
| 13 Mar 2018 | CNY | 35.4 | 36.91 | 34.56 | 35.38 | 35.38 | -0.37 (-1.03%) | 11,095,589 |
| 12 Mar 2018 | CNY | 34.95 | 35.8 | 34.51 | 35.75 | 35.75 | +0.5 (+1.42%) | 11,558,227 |
| 9 Mar 2018 | CNY | 35 | 36.5 | 34.49 | 35.25 | 35.25 | -0.47 (-1.32%) | 16,375,168 |
| 8 Mar 2018 | CNY | 32 | 35.72 | 31.92 | 35.72 | 35.72 | +3.25 (+10.01%) | 15,688,213 |
| 7 Mar 2018 | CNY | 31.3 | 33.4 | 31.14 | 32.47 | 32.47 | +0.53 (+1.66%) | 11,520,337 |
| 6 Mar 2018 | CNY | 31.6 | 33.88 | 31.17 | 31.94 | 31.94 | +0.22 (+0.69%) | 13,454,487 |
| 5 Mar 2018 | CNY | 30.38 | 31.92 | 30.21 | 31.72 | 31.72 | +1.35 (+4.45%) | 8,740,987 |
| 2 Mar 2018 | CNY | 31 | 31.47 | 30.33 | 30.37 | 30.37 | -1.19 (-3.77%) | 6,978,578 |
| 1 Mar 2018 | CNY | 30.26 | 31.79 | 30.08 | 31.56 | 31.56 | +0.67 (+2.17%) | 10,064,517 |
| 28 Feb 2018 | CNY | 31.33 | 32.27 | 30.35 | 30.89 | 30.89 | -1.51 (-4.66%) | 9,734,790 |
| 27 Feb 2018 | CNY | 30.3 | 33.66 | 30.11 | 32.4 | 32.4 | +1.04 (+3.32%) | 16,312,723 |
| 26 Feb 2018 | CNY | 29.09 | 31.36 | 29.09 | 31.36 | 31.36 | +2.85 (+10.00%) | 14,921,981 |
| 23 Feb 2018 | CNY | 27.94 | 29.38 | 27.9 | 28.51 | 28.51 | +1.1 (+4.01%) | 11,471,868 |
| 22 Feb 2018 | CNY | 26.8 | 28.38 | 26.62 | 27.41 | 27.41 | +1.17 (+4.46%) | 8,559,117 |
| 14 Feb 2018 | CNY | 27.13 | 28.05 | 26.14 | 26.24 | 26.24 | -1.64 (-5.88%) | 8,321,484 |
| 13 Feb 2018 | CNY | 26.65 | 28.95 | 25.68 | 27.88 | 27.88 | +1.28 (+4.81%) | 12,670,772 |
| 12 Feb 2018 | CNY | 25.8 | 27.5 | 25.33 | 26.6 | 26.6 | +1.45 (+5.77%) | 9,457,291 |
