| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 35.51 | 38.28 | 35.51 | 38.1 | 38.1 | -0.48 (-1.24%) | 3,991,607 |
| 20 Apr 2018 | CNY | 42.58 | 45.09 | 36.89 | 38.58 | 38.58 | -2.41 (-5.88%) | 9,488,148 |
| 19 Apr 2018 | CNY | 41.14 | 41.9 | 40.6 | 40.99 | 40.99 | -0.97 (-2.31%) | 2,878,382 |
| 18 Apr 2018 | CNY | 41 | 43.22 | 40 | 41.96 | 41.96 | +2.66 (+6.77%) | 5,974,113 |
| 17 Apr 2018 | CNY | 38.78 | 40.88 | 38.78 | 39.3 | 39.3 | +0.34 (+0.87%) | 3,586,006 |
| 16 Apr 2018 | CNY | 38.8 | 39.45 | 38.5 | 38.96 | 38.96 | -0.82 (-2.06%) | 2,556,180 |
| 13 Apr 2018 | CNY | 41.2 | 42.78 | 39.21 | 39.78 | 39.78 | -0.97 (-2.38%) | 4,899,400 |
| 12 Apr 2018 | CNY | 39.4 | 41.5 | 38.93 | 40.75 | 40.75 | +0.9 (+2.26%) | 4,394,804 |
| 11 Apr 2018 | CNY | 39.26 | 41.6 | 38.81 | 39.85 | 39.85 | +0.22 (+0.56%) | 4,486,290 |
| 10 Apr 2018 | CNY | 38.1 | 40.32 | 37 | 39.63 | 39.63 | +1.18 (+3.07%) | 4,049,892 |
| 9 Apr 2018 | CNY | 37.59 | 39.39 | 36.62 | 38.45 | 38.45 | +0.85 (+2.26%) | 3,192,973 |
| 4 Apr 2018 | CNY | 38.41 | 39.97 | 37.5 | 37.6 | 37.6 | -0.96 (-2.49%) | 3,559,519 |
| 3 Apr 2018 | CNY | 37 | 38.6 | 36.82 | 38.56 | 38.56 | +0.51 (+1.34%) | 2,947,793 |
| 2 Apr 2018 | CNY | 37.17 | 38.88 | 36.52 | 38.05 | 38.05 | +0.89 (+2.40%) | 4,252,862 |
| 30 Mar 2018 | CNY | 36.58 | 37.58 | 36.3 | 37.16 | 37.16 | +0.77 (+2.12%) | 3,342,539 |
| 29 Mar 2018 | CNY | 36.02 | 36.83 | 36.02 | 36.39 | 36.39 | -0.01 (-0.03%) | 3,795,641 |
| 28 Mar 2018 | CNY | 34.87 | 36.99 | 34.86 | 36.4 | 36.4 | +1.08 (+3.06%) | 5,329,744 |
| 27 Mar 2018 | CNY | 34 | 36.48 | 34 | 35.32 | 35.32 | +1.87 (+5.59%) | 4,857,348 |
| 26 Mar 2018 | CNY | 31.24 | 33.49 | 31.12 | 33.45 | 33.45 | +2.06 (+6.56%) | 2,665,691 |
| 23 Mar 2018 | CNY | 32 | 33.3 | 31.05 | 31.39 | 31.39 | -2.14 (-6.38%) | 3,101,545 |
| 22 Mar 2018 | CNY | 34 | 34.48 | 33.36 | 33.53 | 33.53 | -0.62 (-1.82%) | 2,181,878 |
| 21 Mar 2018 | CNY | 35.09 | 35.35 | 34.01 | 34.15 | 34.15 | -1.24 (-3.50%) | 3,707,394 |
| 20 Mar 2018 | CNY | 34 | 35.99 | 33.81 | 35.39 | 35.39 | +1.05 (+3.06%) | 4,425,420 |
| 19 Mar 2018 | CNY | 33.85 | 34.79 | 33.85 | 34.34 | 34.34 | +0.01 (+0.03%) | 2,743,796 |
| 16 Mar 2018 | CNY | 33.12 | 35.48 | 33.12 | 34.33 | 34.33 | +1.34 (+4.06%) | 4,769,975 |
| 15 Mar 2018 | CNY | 34 | 34.18 | 32 | 32.99 | 32.99 | -1.28 (-3.74%) | 4,215,466 |
| 14 Mar 2018 | CNY | 33.64 | 34.8 | 33.3 | 34.27 | 34.27 | +0.99 (+2.97%) | 4,469,693 |
| 13 Mar 2018 | CNY | 33.1 | 33.97 | 32.77 | 33.28 | 33.28 | +0.24 (+0.73%) | 3,803,857 |
| 12 Mar 2018 | CNY | 33.39 | 33.64 | 32.91 | 33.04 | 33.04 | +0.15 (+0.46%) | 2,777,907 |
| 9 Mar 2018 | CNY | 32.5 | 33 | 32.41 | 32.89 | 32.89 | +0.15 (+0.46%) | 2,509,296 |
