| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 29.84 | 30.19 | 29.37 | 29.51 | 29.51 | -0.3 (-1.01%) | 3,505,562 |
| 11 May 2018 | CNY | 29.85 | 30.27 | 29.55 | 29.81 | 29.81 | -0.04 (-0.13%) | 2,317,363 |
| 10 May 2018 | CNY | 29.66 | 30.46 | 29.42 | 29.85 | 29.85 | +0.19 (+0.64%) | 2,712,800 |
| 9 May 2018 | CNY | 29.76 | 29.99 | 29.4 | 29.66 | 29.66 | +0.03 (+0.10%) | 2,468,405 |
| 8 May 2018 | CNY | 29.37 | 29.78 | 29.17 | 29.63 | 29.63 | +0.29 (+0.99%) | 2,539,815 |
| 7 May 2018 | CNY | 28.9 | 29.45 | 28.9 | 29.34 | 29.34 | +0.3 (+1.03%) | 1,972,638 |
| 4 May 2018 | CNY | 28.76 | 29.75 | 28.52 | 29.04 | 29.04 | +0.04 (+0.14%) | 2,412,334 |
| 3 May 2018 | CNY | 29.29 | 29.58 | 28.46 | 29 | 29 | +0.02 (+0.07%) | 2,305,188 |
| 2 May 2018 | CNY | 29.35 | 29.7 | 28.67 | 28.98 | 28.98 | -0.64 (-2.16%) | 2,802,981 |
| 27 Apr 2018 | CNY | 29.3 | 30.28 | 29.3 | 29.62 | 29.62 | -0.26 (-0.87%) | 3,168,121 |
| 26 Apr 2018 | CNY | 29.98 | 30.68 | 29.54 | 29.88 | 29.88 | -0.47 (-1.55%) | 4,567,898 |
| 25 Apr 2018 | CNY | 28.95 | 30.99 | 28.93 | 30.35 | 30.35 | +1.21 (+4.15%) | 8,558,880 |
| 24 Apr 2018 | CNY | 28.65 | 29.3 | 28.11 | 29.14 | 29.14 | +0.56 (+1.96%) | 3,449,753 |
| 23 Apr 2018 | CNY | 28.65 | 28.92 | 28.08 | 28.58 | 28.58 | -0.07 (-0.24%) | 2,886,076 |
| 20 Apr 2018 | CNY | 28.81 | 29.09 | 28.28 | 28.65 | 28.65 | -0.44 (-1.51%) | 3,201,015 |
| 19 Apr 2018 | CNY | 29.01 | 29.49 | 28.76 | 29.09 | 29.09 | -0.76 (-2.55%) | 5,206,712 |
| 18 Apr 2018 | CNY | 28.99 | 30.15 | 27.77 | 29.85 | 29.85 | +0.7 (+2.40%) | 8,943,156 |
| 17 Apr 2018 | CNY | 28.3 | 30.29 | 28.05 | 29.15 | 29.15 | +0.87 (+3.08%) | 7,412,841 |
| 16 Apr 2018 | CNY | 28.2 | 28.77 | 27.88 | 28.28 | 28.28 | -0.05 (-0.18%) | 2,247,576 |
| 13 Apr 2018 | CNY | 28.88 | 28.88 | 28.22 | 28.33 | 28.33 | -0.14 (-0.49%) | 2,292,348 |
| 12 Apr 2018 | CNY | 27.92 | 28.7 | 27.6 | 28.47 | 28.47 | +0.3 (+1.06%) | 3,611,494 |
| 11 Apr 2018 | CNY | 28.3 | 28.34 | 27.86 | 28.17 | 28.17 | +0.12 (+0.43%) | 3,244,849 |
| 10 Apr 2018 | CNY | 27.89 | 28.15 | 27.27 | 28.05 | 28.05 | +0.39 (+1.41%) | 3,426,997 |
| 9 Apr 2018 | CNY | 27.48 | 27.66 | 26.45 | 27.66 | 27.66 | +0.02 (+0.07%) | 2,846,200 |
| 4 Apr 2018 | CNY | 27.68 | 28.19 | 27.22 | 27.64 | 27.64 | -0.11 (-0.40%) | 2,813,645 |
| 3 Apr 2018 | CNY | 27.65 | 27.9 | 26.84 | 27.75 | 27.75 | -0.41 (-1.46%) | 2,984,150 |
| 2 Apr 2018 | CNY | 26.91 | 28.49 | 26.68 | 28.16 | 28.16 | +1.28 (+4.76%) | 4,259,346 |
| 30 Mar 2018 | CNY | 26.05 | 26.98 | 26.04 | 26.88 | 26.88 | -0.32 (-1.18%) | 3,284,919 |
| 29 Mar 2018 | CNY | 27.2 | 27.8 | 26.88 | 27.2 | 27.2 | +0.25 (+0.93%) | 1,585,953 |
| 28 Mar 2018 | CNY | 26.46 | 27.48 | 26 | 26.95 | 26.95 | +0.18 (+0.67%) | 1,803,087 |
