| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 42.6667 | 44.1867 | 40.5867 | 43.9 | 43.9 | +1.567 (+3.70%) | 47,878,012 |
| 17 Apr 2018 | CNY | 45.9067 | 46.1733 | 41.6667 | 42.3333 | 42.3333 | -3.567 (-7.77%) | 52,438,663 |
| 16 Apr 2018 | CNY | 46 | 46.44 | 45.5133 | 45.9 | 45.9 | -0.773 (-1.66%) | 23,829,517 |
| 13 Apr 2018 | CNY | 46 | 47.0667 | 44.7667 | 46.6733 | 46.6733 | +0.753 (+1.64%) | 40,646,760 |
| 12 Apr 2018 | CNY | 47.6 | 47.74 | 45.5867 | 45.92 | 45.92 | -1.627 (-3.42%) | 34,195,825 |
| 11 Apr 2018 | CNY | 48.2667 | 48.3867 | 47.2067 | 47.5467 | 47.5467 | -0.367 (-0.77%) | 29,470,902 |
| 10 Apr 2018 | CNY | 46.86 | 48.2533 | 46.2733 | 47.9133 | 47.9133 | +1.433 (+3.08%) | 40,501,842 |
| 9 Apr 2018 | CNY | 46.3467 | 47.2467 | 46.0733 | 46.48 | 46.48 | +0.027 (+0.06%) | 26,337,931 |
| 4 Apr 2018 | CNY | 48.22 | 48.5333 | 46.3667 | 46.4533 | 46.4533 | -1.48 (-3.09%) | 40,704,766 |
| 3 Apr 2018 | CNY | 47.3667 | 49.1333 | 46.22 | 47.9333 | 47.9333 | -1.307 (-2.65%) | 47,864,512 |
| 2 Apr 2018 | CNY | 52.6667 | 52.6667 | 48.9667 | 49.24 | 49.24 | -2.347 (-4.55%) | 61,375,293 |
| 30 Mar 2018 | CNY | 50.88 | 52.1 | 50.6667 | 51.5867 | 51.5867 | -0.58 (-1.11%) | 45,597,391 |
| 29 Mar 2018 | CNY | 53.7267 | 54.3333 | 51.2667 | 52.1667 | 52.1667 | -0.667 (-1.26%) | 40,417,818 |
| 28 Mar 2018 | CNY | 52.24 | 53.62 | 51.38 | 52.8333 | 52.8333 | -0.393 (-0.74%) | 50,797,339 |
| 27 Mar 2018 | CNY | 49.9933 | 53.4667 | 49.3067 | 53.2267 | 53.2267 | +4.147 (+8.45%) | 58,274,715 |
| 26 Mar 2018 | CNY | 44.7333 | 49.4333 | 44.7333 | 49.08 | 49.08 | +3.3 (+7.21%) | 48,065,104 |
| 23 Mar 2018 | CNY | 48.3333 | 49.6667 | 45.78 | 45.78 | 45.78 | -5.087 (-10.00%) | 59,857,615 |
| 22 Mar 2018 | CNY | 50.4333 | 51.3333 | 49.8733 | 50.8667 | 50.8667 | +0.48 (+0.95%) | 28,617,894 |
| 21 Mar 2018 | CNY | 52.9467 | 53.4533 | 50 | 50.3867 | 50.3867 | -2.513 (-4.75%) | 37,940,992 |
| 20 Mar 2018 | CNY | 51.6867 | 53.6667 | 51.5333 | 52.9 | 52.9 | +0.553 (+1.06%) | 28,680,082 |
| 19 Mar 2018 | CNY | 52 | 53.02 | 51.7533 | 52.3467 | 52.3467 | -0.32 (-0.61%) | 28,530,282 |
| 16 Mar 2018 | CNY | 54.3333 | 54.84 | 52.5333 | 52.6667 | 52.6667 | -1.693 (-3.11%) | 37,176,694 |
| 15 Mar 2018 | CNY | 53.3133 | 54.42 | 51.7333 | 54.36 | 54.36 | +1.7 (+3.23%) | 45,441,027 |
| 14 Mar 2018 | CNY | 52.5 | 56 | 52.3333 | 52.66 | 52.66 | -0.167 (-0.32%) | 68,641,908 |
| 13 Mar 2018 | CNY | 51.7067 | 52.8667 | 51.34 | 52.8267 | 52.8267 | +0.693 (+1.33%) | 55,616,001 |
| 12 Mar 2018 | CNY | 48.2467 | 52.6533 | 48.02 | 52.1333 | 52.1333 | +4.213 (+8.79%) | 82,020,735 |
| 9 Mar 2018 | CNY | 47.5933 | 48.2 | 47.14 | 47.92 | 47.92 | +0.42 (+0.88%) | 35,983,746 |
| 8 Mar 2018 | CNY | 49.1333 | 49.6533 | 47.12 | 47.5 | 47.5 | -1.96 (-3.96%) | 59,131,245 |
| 7 Mar 2018 | CNY | 48.1133 | 50 | 47.5867 | 49.46 | 49.46 | +1.447 (+3.01%) | 68,848,752 |
| 6 Mar 2018 | CNY | 48.2533 | 49.3267 | 47 | 48.0133 | 48.0133 | -0.233 (-0.48%) | 44,121,622 |
