| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 36.8 | 38.69 | 36.19 | 38.12 | 38.12 | +1.1 (+2.97%) | 6,972,099 |
| 24 Apr 2018 | CNY | 35.96 | 37.28 | 35.2 | 37.02 | 37.02 | +1.18 (+3.29%) | 4,966,343 |
| 23 Apr 2018 | CNY | 36.5 | 37.88 | 34.5 | 35.84 | 35.84 | -1.45 (-3.89%) | 5,842,615 |
| 20 Apr 2018 | CNY | 39.2 | 40 | 35.97 | 37.29 | 37.29 | -2.19 (-5.55%) | 6,067,256 |
| 19 Apr 2018 | CNY | 38.15 | 39.49 | 37.61 | 39.48 | 39.48 | +1.3 (+3.40%) | 7,182,056 |
| 18 Apr 2018 | CNY | 38.27 | 38.59 | 35.99 | 38.18 | 38.18 | +0.52 (+1.38%) | 5,889,280 |
| 17 Apr 2018 | CNY | 39.2 | 39.98 | 37.26 | 37.66 | 37.66 | -1.49 (-3.81%) | 5,541,674 |
| 16 Apr 2018 | CNY | 38.22 | 39.96 | 38.22 | 39.15 | 39.15 | -0.89 (-2.22%) | 4,949,303 |
| 13 Apr 2018 | CNY | 40.8 | 41.6 | 39.95 | 40.04 | 40.04 | +0.22 (+0.55%) | 6,913,891 |
| 12 Apr 2018 | CNY | 41.3 | 41.85 | 39.5 | 39.82 | 39.82 | -2.24 (-5.33%) | 10,538,878 |
| 11 Apr 2018 | CNY | 42.9 | 43.51 | 41.68 | 42.06 | 42.06 | -1.86 (-4.23%) | 12,591,796 |
| 10 Apr 2018 | CNY | 41.35 | 46.4 | 41.35 | 43.92 | 43.92 | +1.66 (+3.93%) | 19,624,634 |
| 9 Apr 2018 | CNY | 40 | 43.47 | 39.58 | 42.26 | 42.26 | +0.56 (+1.34%) | 14,904,241 |
| 4 Apr 2018 | CNY | 43 | 44.5 | 40.1 | 41.7 | 41.7 | +0.09 (+0.22%) | 24,498,791 |
| 3 Apr 2018 | CNY | 36.99 | 41.61 | 36.25 | 41.61 | 41.61 | +3.78 (+9.99%) | 23,052,149 |
| 2 Apr 2018 | CNY | 38.18 | 39.1 | 37.43 | 37.83 | 37.83 | -0.51 (-1.33%) | 7,462,887 |
| 30 Mar 2018 | CNY | 37.69 | 39 | 37.55 | 38.34 | 38.34 | +0.57 (+1.51%) | 9,224,030 |
| 29 Mar 2018 | CNY | 38.47 | 39.1 | 37 | 37.77 | 37.77 | -0.57 (-1.49%) | 8,981,546 |
| 28 Mar 2018 | CNY | 37.86 | 40.18 | 37.6 | 38.34 | 38.34 | -0.43 (-1.11%) | 13,117,015 |
| 27 Mar 2018 | CNY | 39.1 | 40.5 | 38.3 | 38.77 | 38.77 | +0.42 (+1.10%) | 17,833,447 |
| 26 Mar 2018 | CNY | 33.3 | 38.35 | 33.3 | 38.35 | 38.35 | +3.49 (+10.01%) | 14,721,363 |
| 23 Mar 2018 | CNY | 35.54 | 38.45 | 34.84 | 34.86 | 34.86 | -3.85 (-9.95%) | 15,952,835 |
| 22 Mar 2018 | CNY | 41.99 | 41.99 | 38.52 | 38.71 | 38.71 | -2.2 (-5.38%) | 21,691,853 |
| 21 Mar 2018 | CNY | 39.3 | 40.91 | 39.18 | 40.91 | 40.91 | +3.72 (+10.00%) | 23,954,784 |
| 20 Mar 2018 | CNY | 33.6 | 37.19 | 32.9 | 37.19 | 37.19 | +3.38 (+10.00%) | 12,837,321 |
| 19 Mar 2018 | CNY | 33.28 | 34.01 | 32.88 | 33.81 | 33.81 | +0.69 (+2.08%) | 5,166,930 |
| 16 Mar 2018 | CNY | 33.05 | 33.6 | 32.51 | 33.12 | 33.12 | +0.07 (+0.21%) | 4,911,408 |
| 15 Mar 2018 | CNY | 34.7 | 34.96 | 31.7 | 33.05 | 33.05 | -2.09 (-5.95%) | 9,880,433 |
| 14 Mar 2018 | CNY | 35.09 | 36.42 | 34.74 | 35.14 | 35.14 | -0.64 (-1.79%) | 7,166,111 |
| 13 Mar 2018 | CNY | 38.3 | 38.59 | 35 | 35.78 | 35.78 | -2.62 (-6.82%) | 10,235,756 |
