| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 33.95 | 34.38 | 32.8 | 33 | 18.1319 | -1.07 (-3.14%) | 1,004,502 |
| 11 May 2018 | CNY | 35.38 | 35.52 | 34 | 34.07 | 18.7198 | -1.31 (-3.70%) | 885,145 |
| 10 May 2018 | CNY | 35.1 | 35.72 | 34.82 | 35.38 | 19.4396 | +0.28 (+0.80%) | 698,700 |
| 9 May 2018 | CNY | 35 | 36.02 | 34.7 | 35.1 | 19.2857 | -0.01 (-0.03%) | 1,121,100 |
| 8 May 2018 | CNY | 34.3 | 35.3 | 34.17 | 35.11 | 19.2912 | +0.81 (+2.36%) | 684,100 |
| 7 May 2018 | CNY | 33.4 | 34.5 | 33.25 | 34.3 | 18.8462 | +0.87 (+2.60%) | 662,346 |
| 4 May 2018 | CNY | 33.98 | 34.27 | 33 | 33.43 | 18.3681 | -0.69 (-2.02%) | 698,034 |
| 3 May 2018 | CNY | 33.51 | 34.3 | 32.8 | 34.12 | 18.7473 | +0.47 (+1.40%) | 970,822 |
| 2 May 2018 | CNY | 34.01 | 34.9 | 33.5 | 33.65 | 18.489 | -0.36 (-1.06%) | 717,676 |
| 27 Apr 2018 | CNY | 35 | 35.26 | 33.88 | 34.01 | 18.6868 | -0.75 (-2.16%) | 767,727 |
| 26 Apr 2018 | CNY | 35.3 | 35.58 | 34.68 | 34.76 | 19.0989 | -0.86 (-2.41%) | 886,845 |
| 25 Apr 2018 | CNY | 34.98 | 36.66 | 34.6 | 35.62 | 19.5714 | +0.62 (+1.77%) | 1,815,945 |
| 24 Apr 2018 | CNY | 33.79 | 35.36 | 33.49 | 35 | 19.2308 | +1.09 (+3.21%) | 1,587,155 |
| 23 Apr 2018 | CNY | 34.7 | 35.95 | 33 | 33.91 | 18.6319 | -1.09 (-3.11%) | 1,372,054 |
| 20 Apr 2018 | CNY | 36.59 | 36.84 | 35 | 35 | 19.2308 | -1.66 (-4.53%) | 904,242 |
| 19 Apr 2018 | CNY | 36.78 | 37.58 | 36.36 | 36.66 | 20.1429 | -0.57 (-1.53%) | 1,534,511 |
| 18 Apr 2018 | CNY | 38.68 | 38.9 | 35.6 | 37.23 | 20.456 | -1.33 (-3.45%) | 2,241,395 |
| 17 Apr 2018 | CNY | 40.54 | 40.8 | 38.5 | 38.56 | 21.1868 | -1.39 (-3.48%) | 1,485,860 |
| 16 Apr 2018 | CNY | 38.03 | 40.48 | 38 | 39.95 | 21.9505 | +1.48 (+3.85%) | 2,224,017 |
| 13 Apr 2018 | CNY | 38.7 | 40.88 | 38.3 | 38.47 | 21.1374 | +0.12 (+0.31%) | 1,671,330 |
| 12 Apr 2018 | CNY | 39.35 | 39.53 | 38.28 | 38.35 | 21.0714 | -0.82 (-2.09%) | 965,404 |
| 11 Apr 2018 | CNY | 40.32 | 40.58 | 39.01 | 39.17 | 21.522 | -1.15 (-2.85%) | 917,031 |
| 10 Apr 2018 | CNY | 39.61 | 40.88 | 39.1 | 40.32 | 22.1538 | +0.24 (+0.60%) | 1,183,473 |
| 9 Apr 2018 | CNY | 39.28 | 41.49 | 39.03 | 40.08 | 22.022 | +0.5 (+1.26%) | 1,865,750 |
| 4 Apr 2018 | CNY | 38.09 | 39.66 | 38.09 | 39.58 | 21.7473 | +1.28 (+3.34%) | 1,431,784 |
| 3 Apr 2018 | CNY | 38.84 | 39.18 | 37.21 | 38.3 | 21.044 | -1.31 (-3.31%) | 1,225,213 |
| 2 Apr 2018 | CNY | 38.83 | 41.28 | 38.8 | 39.61 | 21.7637 | +0.96 (+2.48%) | 2,189,262 |
| 30 Mar 2018 | CNY | 39.2 | 39.34 | 38.01 | 38.65 | 21.2363 | -0.55 (-1.40%) | 1,158,698 |
| 29 Mar 2018 | CNY | 39.3 | 39.6 | 38.08 | 39.2 | 21.5385 | -0.3 (-0.76%) | 1,429,352 |
| 28 Mar 2018 | CNY | 37.85 | 39.55 | 37.01 | 39.5 | 21.7033 | +0.5 (+1.28%) | 1,904,065 |
