| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2018 | CNY | 33.43 | 33.58 | 32.71 | 33.01 | 33.01 | -0.2 (-0.60%) | 2,883,521 |
| 27 Apr 2018 | CNY | 33.3 | 33.49 | 32.85 | 33.21 | 33.21 | +0.19 (+0.58%) | 2,786,946 |
| 26 Apr 2018 | CNY | 33.9 | 33.9 | 33 | 33.02 | 33.02 | -0.94 (-2.77%) | 3,812,521 |
| 25 Apr 2018 | CNY | 34.1 | 34.1 | 33.28 | 33.96 | 33.96 | -1.25 (-3.55%) | 7,827,962 |
| 24 Apr 2018 | CNY | 34.56 | 35.3 | 34.3 | 35.21 | 35.21 | +0.83 (+2.41%) | 3,751,419 |
| 23 Apr 2018 | CNY | 34.18 | 34.55 | 33.68 | 34.38 | 34.38 | +0.25 (+0.73%) | 3,096,376 |
| 20 Apr 2018 | CNY | 35.4 | 35.64 | 33.82 | 34.13 | 34.13 | -1.6 (-4.48%) | 8,097,324 |
| 19 Apr 2018 | CNY | 36.23 | 36.66 | 35.65 | 35.73 | 35.73 | -0.75 (-2.06%) | 5,230,908 |
| 18 Apr 2018 | CNY | 36.15 | 36.78 | 35.28 | 36.48 | 36.48 | +0.63 (+1.76%) | 6,479,342 |
| 17 Apr 2018 | CNY | 38.6 | 38.97 | 35.79 | 35.85 | 35.85 | -2.75 (-7.12%) | 9,192,770 |
| 16 Apr 2018 | CNY | 38.97 | 39 | 38 | 38.6 | 38.6 | -0.69 (-1.76%) | 6,164,239 |
| 13 Apr 2018 | CNY | 38.88 | 39.9 | 38.63 | 39.29 | 39.29 | +1.04 (+2.72%) | 10,095,820 |
| 12 Apr 2018 | CNY | 38.9 | 39.68 | 37.86 | 38.25 | 38.25 | -0.97 (-2.47%) | 9,111,204 |
| 11 Apr 2018 | CNY | 38.03 | 39.66 | 37.68 | 39.22 | 39.22 | +0.99 (+2.59%) | 9,508,363 |
| 10 Apr 2018 | CNY | 39.02 | 39.78 | 37.35 | 38.23 | 38.23 | -0.22 (-0.57%) | 9,079,499 |
| 9 Apr 2018 | CNY | 37.37 | 38.5 | 36.89 | 38.45 | 38.45 | +0.92 (+2.45%) | 7,692,393 |
| 4 Apr 2018 | CNY | 38.9 | 39.25 | 37.5 | 37.53 | 37.53 | -1.52 (-3.89%) | 7,685,489 |
| 3 Apr 2018 | CNY | 39 | 39.36 | 38.18 | 39.05 | 39.05 | -1.2 (-2.98%) | 11,031,382 |
| 2 Apr 2018 | CNY | 36.88 | 40.65 | 36.86 | 40.25 | 40.25 | +3.3 (+8.93%) | 20,598,222 |
| 30 Mar 2018 | CNY | 36.06 | 37.13 | 36.06 | 36.95 | 36.95 | +1.11 (+3.10%) | 4,499,209 |
| 29 Mar 2018 | CNY | 36.24 | 36.45 | 35.59 | 35.84 | 35.84 | -0.16 (-0.44%) | 3,662,224 |
| 28 Mar 2018 | CNY | 36.16 | 36.88 | 35.98 | 36 | 36 | -0.57 (-1.56%) | 3,588,677 |
| 27 Mar 2018 | CNY | 35.85 | 36.94 | 35.85 | 36.57 | 36.57 | +1.29 (+3.66%) | 4,692,441 |
| 26 Mar 2018 | CNY | 33.92 | 35.4 | 32.88 | 35.28 | 35.28 | +0.7 (+2.02%) | 4,968,851 |
| 23 Mar 2018 | CNY | 36.6 | 37.36 | 34.58 | 34.58 | 34.58 | -3.84 (-9.99%) | 6,649,928 |
| 22 Mar 2018 | CNY | 38.68 | 38.98 | 37.8 | 38.42 | 38.42 | +0.06 (+0.16%) | 4,558,833 |
| 21 Mar 2018 | CNY | 39.48 | 39.87 | 38.31 | 38.36 | 38.36 | -0.65 (-1.67%) | 5,499,972 |
| 20 Mar 2018 | CNY | 38.56 | 39.35 | 38.5 | 39.01 | 39.01 | -0.34 (-0.86%) | 4,928,936 |
| 19 Mar 2018 | CNY | 37.81 | 40.58 | 37 | 39.35 | 39.35 | +1.66 (+4.40%) | 8,989,288 |
| 16 Mar 2018 | CNY | 37.8 | 38.8 | 37.56 | 37.69 | 37.69 | +0.13 (+0.35%) | 5,604,529 |
