| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 124.79 | 128.21 | 123.11 | 126.43 | 97.2538 | +3.7 (+3.01%) | 18,790,461 |
| 21 Mar 2018 | CNY | 127 | 129.4 | 121.3 | 122.73 | 94.4077 | -4.81 (-3.77%) | 15,227,844 |
| 20 Mar 2018 | CNY | 129.88 | 131.88 | 126.5 | 127.54 | 98.1077 | -3.59 (-2.74%) | 13,861,660 |
| 19 Mar 2018 | CNY | 126.98 | 131.49 | 124.47 | 131.13 | 100.8692 | +2.28 (+1.77%) | 19,126,782 |
| 16 Mar 2018 | CNY | 131 | 131.76 | 127.66 | 128.85 | 99.1154 | -3.24 (-2.45%) | 16,815,094 |
| 15 Mar 2018 | CNY | 133 | 135.8 | 127.57 | 132.09 | 101.6077 | +3.19 (+2.47%) | 24,742,348 |
| 14 Mar 2018 | CNY | 128.9 | 128.9 | 128.9 | 128.9 | 99.1538 | 0.0 (0.0%) | 0 |
| 13 Mar 2018 | CNY | 128.9 | 128.9 | 128.9 | 128.9 | 99.1538 | +0.36 (+0.28%) | 0 |
| 12 Mar 2018 | CNY | 121.05 | 129.88 | 121.05 | 128.54 | 98.8769 | +8.84 (+7.39%) | 28,591,283 |
| 9 Mar 2018 | CNY | 118.31 | 120.8 | 118.31 | 119.7 | 92.0769 | +0.89 (+0.75%) | 14,460,838 |
| 8 Mar 2018 | CNY | 119.19 | 120.98 | 115.67 | 118.81 | 91.3923 | -2.03 (-1.68%) | 19,845,781 |
| 7 Mar 2018 | CNY | 120.01 | 122.82 | 118 | 120.84 | 92.9538 | +0.4 (+0.33%) | 17,013,706 |
| 6 Mar 2018 | CNY | 124 | 126.12 | 116.25 | 120.44 | 92.6462 | -4.54 (-3.63%) | 29,136,340 |
| 5 Mar 2018 | CNY | 124.54 | 127.89 | 121.39 | 124.98 | 96.1385 | +1.92 (+1.56%) | 23,967,391 |
| 2 Mar 2018 | CNY | 118.8 | 127.68 | 118.7 | 123.06 | 94.6615 | +2.98 (+2.48%) | 29,694,359 |
| 1 Mar 2018 | CNY | 119.01 | 123.34 | 118.2 | 120.08 | 92.3692 | -0.93 (-0.77%) | 26,538,791 |
| 28 Feb 2018 | CNY | 112.36 | 121.2 | 112.36 | 121.01 | 93.0846 | +8.65 (+7.70%) | 30,577,746 |
| 27 Feb 2018 | CNY | 112.22 | 116.88 | 111.54 | 112.36 | 86.4308 | -2.17 (-1.89%) | 21,637,069 |
| 26 Feb 2018 | CNY | 115.19 | 118.88 | 110.8 | 114.53 | 88.1 | +0.61 (+0.54%) | 32,442,453 |
| 23 Feb 2018 | CNY | 114 | 116.29 | 110.2 | 113.92 | 87.6308 | +3.93 (+3.57%) | 28,660,110 |
| 22 Feb 2018 | CNY | 102.13 | 109.99 | 102.13 | 109.99 | 84.6077 | +10 (+10.00%) | 14,056,444 |
| 14 Feb 2018 | CNY | 97.9 | 100.5 | 95.82 | 99.99 | 76.9154 | +4.05 (+4.22%) | 20,532,558 |
| 13 Feb 2018 | CNY | 98.06 | 99.33 | 95.3 | 95.94 | 73.8 | +0.7 (+0.73%) | 19,037,724 |
| 12 Feb 2018 | CNY | 88.8 | 95.55 | 87.01 | 95.24 | 73.2615 | +8.23 (+9.46%) | 23,680,116 |
| 9 Feb 2018 | CNY | 89.21 | 92.8 | 84.96 | 87.01 | 66.9308 | -4.8 (-5.23%) | 25,130,660 |
| 8 Feb 2018 | CNY | 87.9 | 92.83 | 86.01 | 91.81 | 70.6231 | +3.91 (+4.45%) | 18,965,313 |
| 7 Feb 2018 | CNY | 91.5 | 92.52 | 86.7 | 87.9 | 67.6154 | -0.78 (-0.88%) | 19,319,065 |
| 6 Feb 2018 | CNY | 92.28 | 95.9 | 88.01 | 88.68 | 68.2154 | -6.34 (-6.67%) | 23,153,058 |
| 5 Feb 2018 | CNY | 96.99 | 98.9 | 91.7 | 95.02 | 73.0923 | -5.61 (-5.57%) | 25,211,818 |
| 2 Feb 2018 | CNY | 96.75 | 102.16 | 93.05 | 100.63 | 77.4077 | +2.81 (+2.87%) | 21,285,417 |
