| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 36.9 | 37.2 | 36.45 | 37.06 | 37.06 | +0.05 (+0.14%) | 1,008,574 |
| 24 Apr 2018 | CNY | 37.6 | 37.6 | 36.75 | 37.01 | 37.01 | -0.63 (-1.67%) | 1,563,222 |
| 23 Apr 2018 | CNY | 38.2 | 38.5 | 37.47 | 37.64 | 37.64 | -0.41 (-1.08%) | 678,100 |
| 20 Apr 2018 | CNY | 37.97 | 38.2 | 37.93 | 38.05 | 38.05 | +0.13 (+0.34%) | 582,010 |
| 19 Apr 2018 | CNY | 37.92 | 38.25 | 37.82 | 37.92 | 37.92 | +0.01 (+0.03%) | 309,701 |
| 18 Apr 2018 | CNY | 37.81 | 38.06 | 37.13 | 37.91 | 37.91 | +0.11 (+0.29%) | 388,600 |
| 17 Apr 2018 | CNY | 38.35 | 38.35 | 37 | 37.8 | 37.8 | -0.26 (-0.68%) | 1,025,919 |
| 16 Apr 2018 | CNY | 37.85 | 38.5 | 37.61 | 38.06 | 38.06 | +0.27 (+0.71%) | 468,600 |
| 13 Apr 2018 | CNY | 37.9 | 38.3 | 37.68 | 37.79 | 37.79 | -0.21 (-0.55%) | 426,900 |
| 12 Apr 2018 | CNY | 37.72 | 38.5 | 37.7 | 38 | 38 | +0.25 (+0.66%) | 1,474,499 |
| 11 Apr 2018 | CNY | 37.7 | 38.58 | 37.6 | 37.75 | 37.75 | -0.01 (-0.03%) | 560,058 |
| 10 Apr 2018 | CNY | 38.01 | 38.05 | 37.31 | 37.76 | 37.76 | -0.25 (-0.66%) | 977,417 |
| 9 Apr 2018 | CNY | 37.99 | 39.5 | 37.97 | 38.01 | 38.01 | +0.04 (+0.11%) | 1,057,156 |
| 4 Apr 2018 | CNY | 37.6 | 38 | 37.35 | 37.97 | 37.97 | +0.67 (+1.80%) | 697,500 |
| 3 Apr 2018 | CNY | 36.9 | 37.3 | 36.26 | 37.3 | 37.3 | +0.3 (+0.81%) | 400,299 |
| 2 Apr 2018 | CNY | 36.77 | 37.22 | 36.7 | 37 | 37 | +0.21 (+0.57%) | 451,510 |
| 30 Mar 2018 | CNY | 36.95 | 37.6 | 36.67 | 36.79 | 36.79 | -0.08 (-0.22%) | 321,000 |
| 29 Mar 2018 | CNY | 36.77 | 37.28 | 36.77 | 36.87 | 36.87 | +0.1 (+0.27%) | 342,600 |
| 28 Mar 2018 | CNY | 36.4 | 37.5 | 36.3 | 36.77 | 36.77 | -0.11 (-0.30%) | 344,600 |
| 27 Mar 2018 | CNY | 35.92 | 37 | 35.92 | 36.88 | 36.88 | +0.97 (+2.70%) | 1,067,600 |
| 26 Mar 2018 | CNY | 36.08 | 36.08 | 35.17 | 35.91 | 35.91 | -0.22 (-0.61%) | 231,101 |
| 23 Mar 2018 | CNY | 37 | 37 | 34.01 | 36.13 | 36.13 | -1.14 (-3.06%) | 1,030,848 |
| 22 Mar 2018 | CNY | 37.18 | 37.49 | 36.63 | 37.27 | 37.27 | -0.13 (-0.35%) | 1,196,000 |
| 21 Mar 2018 | CNY | 37.7 | 38.34 | 37 | 37.4 | 37.4 | -0.36 (-0.95%) | 1,373,500 |
| 20 Mar 2018 | CNY | 38.19 | 38.39 | 37.19 | 37.76 | 37.76 | -0.59 (-1.54%) | 462,100 |
| 19 Mar 2018 | CNY | 37.31 | 40.88 | 37.31 | 38.35 | 38.35 | +1.11 (+2.98%) | 1,174,400 |
| 16 Mar 2018 | CNY | 36.99 | 37.37 | 36.62 | 37.24 | 37.24 | +0.24 (+0.65%) | 347,800 |
| 15 Mar 2018 | CNY | 37.44 | 37.49 | 36.6 | 37 | 37 | -0.44 (-1.18%) | 451,850 |
| 14 Mar 2018 | CNY | 37.61 | 37.89 | 37 | 37.44 | 37.44 | -0.16 (-0.43%) | 800,354 |
| 13 Mar 2018 | CNY | 36.99 | 37.9 | 36.51 | 37.6 | 37.6 | +0.48 (+1.29%) | 1,002,967 |
