| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 45.5977 | 45.6992 | 43.1641 | 43.3203 | 43.3203 | -3.184 (-6.85%) | 4,120,576 |
| 19 Apr 2018 | CNY | 47.5898 | 48.8867 | 46.3984 | 46.5039 | 46.5039 | -1.309 (-2.74%) | 4,529,152 |
| 18 Apr 2018 | CNY | 47.7031 | 48.5039 | 43.8672 | 47.8125 | 47.8125 | +0.242 (+0.51%) | 5,009,541 |
| 17 Apr 2018 | CNY | 51.7539 | 52.2969 | 47.1367 | 47.5703 | 47.5703 | -4.805 (-9.17%) | 6,352,698 |
| 16 Apr 2018 | CNY | 50.2344 | 52.4258 | 50.0781 | 52.375 | 52.375 | +2.18 (+4.34%) | 4,676,042 |
| 13 Apr 2018 | CNY | 49.3203 | 50.5859 | 49.3203 | 50.1953 | 50.1953 | +1.226 (+2.50%) | 3,346,641 |
| 12 Apr 2018 | CNY | 50.3086 | 51.5625 | 48.625 | 48.9688 | 48.9688 | -1.941 (-3.81%) | 3,711,697 |
| 11 Apr 2018 | CNY | 50.4492 | 51.9531 | 50.1953 | 50.9102 | 50.9102 | +0.715 (+1.42%) | 3,179,008 |
| 10 Apr 2018 | CNY | 53.6992 | 53.6992 | 49.043 | 50.1953 | 50.1953 | -3.066 (-5.76%) | 5,551,616 |
| 9 Apr 2018 | CNY | 50.3555 | 53.3047 | 50.3281 | 53.2617 | 53.2617 | +2.5 (+4.92%) | 4,586,752 |
| 4 Apr 2018 | CNY | 51.7813 | 53.3477 | 50.625 | 50.7617 | 50.7617 | -0.758 (-1.47%) | 4,271,124 |
| 3 Apr 2018 | CNY | 49.4336 | 53.5156 | 49.2969 | 51.5195 | 51.5195 | +0.777 (+1.53%) | 6,212,884 |
| 2 Apr 2018 | CNY | 48.1914 | 51.7852 | 47.1094 | 50.7422 | 50.7422 | +2.481 (+5.14%) | 7,963,136 |
| 30 Mar 2018 | CNY | 46.9531 | 49.043 | 46.4844 | 48.2617 | 48.2617 | +3.676 (+8.24%) | 5,765,632 |
| 29 Mar 2018 | CNY | 46.0898 | 46.8555 | 43.8672 | 44.5859 | 44.5859 | -0.852 (-1.87%) | 3,762,176 |
| 28 Mar 2018 | CNY | 44.3398 | 46.4609 | 44.2773 | 45.4375 | 45.4375 | +0.184 (+0.41%) | 3,651,584 |
| 27 Mar 2018 | CNY | 44.1406 | 47.0508 | 43.8477 | 45.2539 | 45.2539 | +2.094 (+4.85%) | 4,897,280 |
| 26 Mar 2018 | CNY | 40.6328 | 43.4375 | 39.4727 | 43.1602 | 43.1602 | +0.797 (+1.88%) | 4,405,760 |
| 23 Mar 2018 | CNY | 44.5 | 44.5313 | 42.3633 | 42.3633 | 42.3633 | -4.707 (-10.00%) | 5,559,342 |
| 22 Mar 2018 | CNY | 48.6211 | 49.3203 | 47.0625 | 47.0703 | 47.0703 | -1.559 (-3.21%) | 4,883,522 |
| 21 Mar 2018 | CNY | 49.1289 | 50.6641 | 48.4375 | 48.6289 | 48.6289 | -0.027 (-0.06%) | 4,885,306 |
| 20 Mar 2018 | CNY | 47.3438 | 49.7188 | 47.3086 | 48.6563 | 48.6563 | -0.016 (-0.03%) | 4,387,394 |
| 19 Mar 2018 | CNY | 49.9492 | 50.4922 | 47.6563 | 48.6719 | 48.6719 | -3.504 (-6.72%) | 6,408,750 |
| 16 Mar 2018 | CNY | 49.5469 | 52.7344 | 48.957 | 52.1758 | 52.1758 | +2.371 (+4.76%) | 5,221,376 |
| 15 Mar 2018 | CNY | 47.3086 | 50.1953 | 45 | 49.8047 | 49.8047 | +1.617 (+3.36%) | 6,719,022 |
| 14 Mar 2018 | CNY | 51.3672 | 52.2188 | 48.0508 | 48.1875 | 48.1875 | -3.981 (-7.63%) | 5,229,614 |
| 13 Mar 2018 | CNY | 52.1406 | 54.25 | 51.0859 | 52.168 | 52.168 | -0.09 (-0.17%) | 5,006,819 |
| 12 Mar 2018 | CNY | 52.7227 | 53.0781 | 50.5313 | 52.2578 | 52.2578 | +0.117 (+0.22%) | 5,150,062 |
| 9 Mar 2018 | CNY | 50.3906 | 52.6484 | 50.0039 | 52.1406 | 52.1406 | +2.352 (+4.72%) | 5,441,523 |
| 8 Mar 2018 | CNY | 47.9297 | 49.9492 | 47.0703 | 49.7891 | 49.7891 | +1.82 (+3.79%) | 4,466,176 |
