| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | CNY | 32.92 | 34.22 | 32.65 | 33.33 | 33.33 | -0.19 (-0.57%) | 2,905,100 |
| 27 Mar 2018 | CNY | 33.3 | 34.3 | 33.21 | 33.52 | 33.52 | +0.57 (+1.73%) | 3,541,641 |
| 26 Mar 2018 | CNY | 32.23 | 33.7 | 30.8 | 32.95 | 32.95 | -0.94 (-2.77%) | 4,423,764 |
| 23 Mar 2018 | CNY | 35.2 | 35.96 | 33.89 | 33.89 | 33.89 | -3.76 (-9.99%) | 5,199,704 |
| 22 Mar 2018 | CNY | 37.02 | 38.49 | 36.5 | 37.65 | 37.65 | -0.12 (-0.32%) | 6,220,296 |
| 21 Mar 2018 | CNY | 36.44 | 39.84 | 36.02 | 37.77 | 37.77 | +1.55 (+4.28%) | 8,590,280 |
| 20 Mar 2018 | CNY | 36.05 | 36.97 | 35.36 | 36.22 | 36.22 | -1.08 (-2.90%) | 4,957,245 |
| 19 Mar 2018 | CNY | 36.5 | 38.4 | 35.96 | 37.3 | 37.3 | -0.26 (-0.69%) | 6,261,755 |
| 16 Mar 2018 | CNY | 39.99 | 40.7 | 36.95 | 37.56 | 37.56 | -2.18 (-5.49%) | 8,936,972 |
| 15 Mar 2018 | CNY | 35.58 | 40 | 34.63 | 39.74 | 39.74 | +1.26 (+3.27%) | 10,084,926 |
| 14 Mar 2018 | CNY | 36.78 | 40 | 36.6 | 38.48 | 38.48 | +0.92 (+2.45%) | 10,144,897 |
| 13 Mar 2018 | CNY | 35.05 | 38.82 | 34.21 | 37.56 | 37.56 | +2.07 (+5.83%) | 7,955,671 |
| 12 Mar 2018 | CNY | 35.88 | 36.5 | 34.8 | 35.49 | 35.49 | -0.05 (-0.14%) | 5,622,355 |
| 9 Mar 2018 | CNY | 34.42 | 35.99 | 34.22 | 35.54 | 35.54 | +1.13 (+3.28%) | 6,099,010 |
| 8 Mar 2018 | CNY | 33.56 | 34.85 | 33.49 | 34.41 | 34.41 | +0.74 (+2.20%) | 4,645,119 |
| 7 Mar 2018 | CNY | 34 | 34.06 | 33.1 | 33.67 | 33.67 | -0.6 (-1.75%) | 3,829,395 |
| 6 Mar 2018 | CNY | 33.98 | 34.97 | 33.48 | 34.27 | 34.27 | +0.36 (+1.06%) | 5,058,625 |
| 5 Mar 2018 | CNY | 32.83 | 34.25 | 32.78 | 33.91 | 33.91 | +0.86 (+2.60%) | 4,243,944 |
| 2 Mar 2018 | CNY | 33 | 33.94 | 32.7 | 33.05 | 33.05 | -0.97 (-2.85%) | 3,783,792 |
| 1 Mar 2018 | CNY | 33.11 | 34.5 | 33 | 34.02 | 34.02 | -0.05 (-0.15%) | 4,478,710 |
| 28 Feb 2018 | CNY | 36.12 | 36.12 | 34.07 | 34.07 | 34.07 | -3.78 (-9.99%) | 6,464,701 |
| 27 Feb 2018 | CNY | 37.3 | 38.78 | 37.02 | 37.85 | 37.85 | -0.76 (-1.97%) | 6,970,580 |
| 26 Feb 2018 | CNY | 39.75 | 41 | 37.25 | 38.61 | 38.61 | +1.07 (+2.85%) | 10,659,216 |
| 23 Feb 2018 | CNY | 33.8 | 38.2 | 33.35 | 37.54 | 37.54 | +2.81 (+8.09%) | 10,307,261 |
| 22 Feb 2018 | CNY | 35.5 | 35.99 | 33 | 34.73 | 34.73 | +0.45 (+1.31%) | 6,919,966 |
| 14 Feb 2018 | CNY | 34.3 | 36.98 | 34.26 | 34.28 | 34.28 | 0.0 (0.0%) | 7,795,137 |
