| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 54.2 | 54.3 | 51.98 | 53.45 | 53.45 | -0.14 (-0.26%) | 9,204,701 |
| 17 Apr 2018 | CNY | 55.12 | 55.3 | 53.51 | 53.59 | 53.59 | -1.33 (-2.42%) | 7,227,299 |
| 16 Apr 2018 | CNY | 55.5 | 56.07 | 54.7 | 54.92 | 54.92 | -0.68 (-1.22%) | 5,304,659 |
| 13 Apr 2018 | CNY | 56.21 | 56.4 | 55.47 | 55.6 | 55.6 | -0.3 (-0.54%) | 4,133,347 |
| 12 Apr 2018 | CNY | 56.15 | 56.39 | 55.8 | 55.9 | 55.9 | -0.23 (-0.41%) | 5,243,763 |
| 11 Apr 2018 | CNY | 56.7 | 56.87 | 55.8 | 56.13 | 56.13 | -0.53 (-0.94%) | 7,456,937 |
| 10 Apr 2018 | CNY | 56.33 | 57.75 | 55.88 | 56.66 | 56.66 | +0.32 (+0.57%) | 10,846,948 |
| 9 Apr 2018 | CNY | 54.9 | 56.98 | 54.9 | 56.34 | 56.34 | +1.52 (+2.77%) | 11,984,061 |
| 4 Apr 2018 | CNY | 54.55 | 55.35 | 54.35 | 54.82 | 54.82 | +0.55 (+1.01%) | 8,153,662 |
| 3 Apr 2018 | CNY | 55 | 55 | 53.7 | 54.27 | 54.27 | -1.4 (-2.51%) | 12,363,418 |
| 2 Apr 2018 | CNY | 56.5 | 56.56 | 55.6 | 55.67 | 55.67 | -0.63 (-1.12%) | 8,326,611 |
| 30 Mar 2018 | CNY | 56.88 | 56.98 | 56.01 | 56.3 | 56.3 | +0.31 (+0.55%) | 8,090,050 |
| 29 Mar 2018 | CNY | 55.71 | 56.3 | 54.51 | 55.99 | 55.99 | -0.2 (-0.36%) | 14,004,222 |
| 28 Mar 2018 | CNY | 55.17 | 58.04 | 55.17 | 56.19 | 56.19 | -5.11 (-8.34%) | 33,011,758 |
| 27 Mar 2018 | CNY | 61.1 | 61.6 | 60.72 | 61.3 | 61.3 | +0.9 (+1.49%) | 7,205,320 |
| 26 Mar 2018 | CNY | 58.99 | 60.5 | 58 | 60.4 | 60.4 | +0.92 (+1.55%) | 8,401,212 |
| 23 Mar 2018 | CNY | 59.97 | 61.94 | 58.8 | 59.48 | 59.48 | -3.11 (-4.97%) | 12,822,271 |
| 22 Mar 2018 | CNY | 62.95 | 63.19 | 61.9 | 62.59 | 62.59 | -0.01 (-0.02%) | 5,897,749 |
| 21 Mar 2018 | CNY | 62.99 | 63.82 | 62.4 | 62.6 | 62.6 | -0.2 (-0.32%) | 8,334,041 |
| 20 Mar 2018 | CNY | 63.7 | 63.7 | 62 | 62.8 | 62.8 | -1.45 (-2.26%) | 10,842,684 |
| 19 Mar 2018 | CNY | 64.25 | 64.85 | 63.9 | 64.25 | 64.25 | +0.02 (+0.03%) | 5,023,529 |
| 16 Mar 2018 | CNY | 64.74 | 65.49 | 64.2 | 64.23 | 64.23 | -0.47 (-0.73%) | 6,841,467 |
| 15 Mar 2018 | CNY | 64.02 | 65.44 | 64.02 | 64.7 | 64.7 | +0.34 (+0.53%) | 7,805,325 |
| 14 Mar 2018 | CNY | 65.7 | 65.89 | 64.36 | 64.36 | 64.36 | -1.64 (-2.48%) | 9,978,066 |
| 13 Mar 2018 | CNY | 66.85 | 67.5 | 65.68 | 66 | 66 | -0.85 (-1.27%) | 11,811,185 |
| 12 Mar 2018 | CNY | 66.03 | 67.16 | 65.52 | 66.85 | 66.85 | +1.3 (+1.98%) | 13,719,565 |
| 9 Mar 2018 | CNY | 65 | 65.8 | 64.37 | 65.55 | 65.55 | +0.68 (+1.05%) | 8,751,471 |
| 8 Mar 2018 | CNY | 64.81 | 65.59 | 64.11 | 64.87 | 64.87 | +0.34 (+0.53%) | 6,430,185 |
| 7 Mar 2018 | CNY | 66 | 66.49 | 64.5 | 64.53 | 64.53 | -2.05 (-3.08%) | 9,494,193 |
| 6 Mar 2018 | CNY | 65.13 | 66.8 | 64.8 | 66.58 | 66.58 | +1.46 (+2.24%) | 14,968,593 |
