| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 38.21 | 41 | 38.2 | 40.06 | 40.06 | +1.6 (+4.16%) | 7,037,925 |
| 9 Mar 2018 | CNY | 36.35 | 39.85 | 36.07 | 38.46 | 38.46 | +2.14 (+5.89%) | 8,745,802 |
| 8 Mar 2018 | CNY | 36.3 | 36.97 | 35.7 | 36.32 | 36.32 | -0.29 (-0.79%) | 3,692,700 |
| 7 Mar 2018 | CNY | 35.5 | 37.36 | 35.49 | 36.61 | 36.61 | +0.62 (+1.72%) | 4,968,536 |
| 6 Mar 2018 | CNY | 35.55 | 37.1 | 34.83 | 35.99 | 35.99 | +0.52 (+1.47%) | 5,705,386 |
| 5 Mar 2018 | CNY | 33.94 | 35.67 | 33.94 | 35.47 | 35.47 | +1.56 (+4.60%) | 5,063,736 |
| 2 Mar 2018 | CNY | 34.45 | 35.47 | 33.89 | 33.91 | 33.91 | -1.05 (-3.00%) | 4,422,895 |
| 1 Mar 2018 | CNY | 33.85 | 35.8 | 33.5 | 34.96 | 34.96 | +1.1 (+3.25%) | 5,763,396 |
| 28 Feb 2018 | CNY | 33.45 | 35.21 | 33.34 | 33.86 | 33.86 | -0.64 (-1.86%) | 4,462,728 |
| 27 Feb 2018 | CNY | 34 | 35.46 | 33.6 | 34.5 | 34.5 | +0.19 (+0.55%) | 7,472,180 |
| 26 Feb 2018 | CNY | 31.97 | 34.6 | 31.97 | 34.31 | 34.31 | +2.49 (+7.83%) | 6,758,323 |
| 23 Feb 2018 | CNY | 31.7 | 32.2 | 30.88 | 31.82 | 31.82 | +0.04 (+0.13%) | 4,122,378 |
| 22 Feb 2018 | CNY | 30.2 | 32.53 | 30 | 31.78 | 31.78 | +2.03 (+6.82%) | 4,323,271 |
| 14 Feb 2018 | CNY | 30.17 | 30.99 | 29.7 | 29.75 | 29.75 | -0.72 (-2.36%) | 2,561,532 |
| 13 Feb 2018 | CNY | 31.53 | 31.6 | 30.4 | 30.47 | 30.47 | -1.23 (-3.88%) | 4,614,918 |
| 12 Feb 2018 | CNY | 30.66 | 32.5 | 30.62 | 31.7 | 31.7 | +0.99 (+3.22%) | 6,033,129 |
| 9 Feb 2018 | CNY | 29.18 | 32.19 | 29.18 | 30.71 | 30.71 | -0.05 (-0.16%) | 8,552,815 |
| 8 Feb 2018 | CNY | 27.88 | 30.76 | 27.49 | 30.76 | 30.76 | +2.8 (+10.01%) | 7,984,232 |
| 7 Feb 2018 | CNY | 27.35 | 28.86 | 26.03 | 27.96 | 27.96 | +1.5 (+5.67%) | 5,517,415 |
| 6 Feb 2018 | CNY | 27.98 | 28.5 | 26.01 | 26.46 | 26.46 | -2.4 (-8.32%) | 5,068,100 |
| 5 Feb 2018 | CNY | 28.66 | 30.29 | 28.6 | 28.86 | 28.86 | -1.82 (-5.93%) | 3,890,900 |
| 2 Feb 2018 | CNY | 32 | 32.57 | 30.52 | 30.68 | 30.68 | -1.83 (-5.63%) | 4,081,836 |
| 1 Feb 2018 | CNY | 32.18 | 33 | 31.51 | 32.51 | 32.51 | +0.06 (+0.18%) | 4,280,662 |
| 31 Jan 2018 | CNY | 34.89 | 35 | 32.02 | 32.45 | 32.45 | -3.07 (-8.64%) | 5,385,057 |
| 30 Jan 2018 | CNY | 35.87 | 36.2 | 35.4 | 35.52 | 35.52 | -0.38 (-1.06%) | 2,557,633 |
| 29 Jan 2018 | CNY | 37 | 37.08 | 35.4 | 35.9 | 35.9 | -0.38 (-1.05%) | 3,258,100 |
| 26 Jan 2018 | CNY | 37.02 | 37.97 | 36.04 | 36.28 | 36.28 | -1.28 (-3.41%) | 4,517,705 |
| 25 Jan 2018 | CNY | 38 | 39.2 | 37.33 | 37.56 | 37.56 | -1.22 (-3.15%) | 5,023,487 |
| 24 Jan 2018 | CNY | 37.55 | 39.78 | 36.53 | 38.78 | 38.78 | +0.97 (+2.57%) | 6,823,629 |
| 23 Jan 2018 | CNY | 36.99 | 38.13 | 36.99 | 37.81 | 37.81 | +0.85 (+2.30%) | 4,379,600 |
