| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 34.66 | 35.15 | 34 | 34.58 | 23.0533 | -0.4 (-1.14%) | 542,900 |
| 11 May 2018 | CNY | 35.14 | 35.22 | 34.77 | 34.98 | 23.32 | -0.04 (-0.11%) | 283,163 |
| 10 May 2018 | CNY | 34.35 | 35.2 | 34.35 | 35.02 | 23.3467 | +0.27 (+0.78%) | 467,265 |
| 9 May 2018 | CNY | 34.85 | 35.31 | 34.55 | 34.75 | 23.1667 | -0.47 (-1.33%) | 315,063 |
| 8 May 2018 | CNY | 35 | 35.47 | 34.4 | 35.22 | 23.48 | +0.54 (+1.56%) | 678,323 |
| 7 May 2018 | CNY | 33.83 | 34.75 | 33.81 | 34.68 | 23.12 | +0.83 (+2.45%) | 543,070 |
| 4 May 2018 | CNY | 34.63 | 34.63 | 33.83 | 33.85 | 22.5667 | -0.53 (-1.54%) | 357,000 |
| 3 May 2018 | CNY | 34.8 | 35.5 | 33.75 | 34.38 | 22.92 | -0.22 (-0.64%) | 502,000 |
| 2 May 2018 | CNY | 34.63 | 35.09 | 34.3 | 34.6 | 23.0667 | 0.0 (0.0%) | 521,563 |
| 27 Apr 2018 | CNY | 34.18 | 34.68 | 33.3 | 34.6 | 23.0667 | +0.42 (+1.23%) | 1,000,033 |
| 26 Apr 2018 | CNY | 34.47 | 34.6 | 33.96 | 34.18 | 22.7867 | -0.32 (-0.93%) | 494,570 |
| 25 Apr 2018 | CNY | 33.83 | 34.68 | 33.83 | 34.5 | 23 | +0.37 (+1.08%) | 366,100 |
| 24 Apr 2018 | CNY | 33 | 34.14 | 32.6 | 34.13 | 22.7533 | +1.12 (+3.39%) | 494,997 |
| 23 Apr 2018 | CNY | 32.99 | 33.29 | 32.18 | 33.01 | 22.0067 | +0.06 (+0.18%) | 348,597 |
| 20 Apr 2018 | CNY | 33.9 | 33.9 | 32.95 | 32.95 | 21.9667 | -1.35 (-3.94%) | 648,859 |
| 19 Apr 2018 | CNY | 34.17 | 34.89 | 33.9 | 34.3 | 22.8667 | +0.13 (+0.38%) | 324,300 |
| 18 Apr 2018 | CNY | 34.6 | 34.81 | 33.36 | 34.17 | 22.78 | -0.33 (-0.96%) | 509,400 |
| 17 Apr 2018 | CNY | 35 | 35.47 | 34.5 | 34.5 | 23 | -0.77 (-2.18%) | 394,700 |
| 16 Apr 2018 | CNY | 35.9 | 35.9 | 34.77 | 35.27 | 23.5133 | -0.23 (-0.65%) | 287,000 |
| 13 Apr 2018 | CNY | 35.51 | 36.15 | 35.21 | 35.5 | 23.6667 | +0.31 (+0.88%) | 609,000 |
| 12 Apr 2018 | CNY | 35.2 | 35.99 | 34.61 | 35.19 | 23.46 | -0.32 (-0.90%) | 726,400 |
| 11 Apr 2018 | CNY | 34.9 | 35.79 | 34.8 | 35.51 | 23.6733 | +1.3 (+3.80%) | 1,068,469 |
| 10 Apr 2018 | CNY | 34.83 | 34.85 | 33.9 | 34.21 | 22.8067 | -0.49 (-1.41%) | 954,300 |
| 9 Apr 2018 | CNY | 35.13 | 35.2 | 34.25 | 34.7 | 23.1333 | +0.05 (+0.14%) | 643,400 |
| 4 Apr 2018 | CNY | 35.99 | 36.68 | 34.63 | 34.65 | 23.1 | -0.77 (-2.17%) | 548,404 |
| 3 Apr 2018 | CNY | 35.7 | 36.75 | 34.99 | 35.42 | 23.6133 | -0.73 (-2.02%) | 725,231 |
| 2 Apr 2018 | CNY | 35.48 | 36.41 | 34.55 | 36.15 | 24.1 | +1.05 (+2.99%) | 930,092 |
| 30 Mar 2018 | CNY | 35.12 | 35.25 | 34.5 | 35.1 | 23.4 | +0.75 (+2.18%) | 841,905 |
| 29 Mar 2018 | CNY | 33.52 | 34.5 | 33.3 | 34.35 | 22.9 | +0.83 (+2.48%) | 548,654 |
| 28 Mar 2018 | CNY | 32.71 | 34.2 | 32.51 | 33.52 | 22.3467 | +0.52 (+1.58%) | 549,709 |
