| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 34.71 | 37.45 | 34.71 | 36.52 | 36.52 | +1.89 (+5.46%) | 5,842,044 |
| 3 Apr 2018 | CNY | 35 | 35.8 | 34.27 | 34.63 | 34.63 | +0.93 (+2.76%) | 3,348,016 |
| 26 Mar 2018 | CNY | 32.23 | 34.07 | 32.23 | 33.7 | 33.7 | +0.87 (+2.65%) | 2,061,059 |
| 23 Mar 2018 | CNY | 33.68 | 34.27 | 32.62 | 32.83 | 32.83 | -1.6 (-4.65%) | 2,234,099 |
| 22 Mar 2018 | CNY | 34.72 | 35.08 | 34.28 | 34.43 | 34.43 | -0.29 (-0.84%) | 1,015,400 |
| 21 Mar 2018 | CNY | 35.56 | 35.66 | 34.71 | 34.72 | 34.72 | -0.78 (-2.20%) | 2,599,682 |
| 20 Mar 2018 | CNY | 34.09 | 35.86 | 33.84 | 35.5 | 35.5 | +1.34 (+3.92%) | 4,011,387 |
| 19 Mar 2018 | CNY | 33.51 | 34.49 | 33.31 | 34.16 | 34.16 | +0.55 (+1.64%) | 1,622,286 |
| 16 Mar 2018 | CNY | 33.7 | 34.12 | 33.6 | 33.61 | 33.61 | -0.01 (-0.03%) | 1,062,292 |
| 15 Mar 2018 | CNY | 33.5 | 33.78 | 33.18 | 33.62 | 33.62 | +0.02 (+0.06%) | 1,571,658 |
| 14 Mar 2018 | CNY | 33.72 | 34.09 | 33.44 | 33.6 | 33.6 | -0.2 (-0.59%) | 1,568,050 |
| 13 Mar 2018 | CNY | 34.54 | 34.97 | 33.8 | 33.8 | 33.8 | -0.77 (-2.23%) | 1,627,388 |
| 12 Mar 2018 | CNY | 34.74 | 35.19 | 34.2 | 34.57 | 34.57 | -0.13 (-0.37%) | 1,786,269 |
| 9 Mar 2018 | CNY | 34.29 | 34.85 | 34.15 | 34.7 | 34.7 | +0.26 (+0.75%) | 1,492,806 |
| 8 Mar 2018 | CNY | 33.95 | 34.94 | 33.79 | 34.44 | 34.44 | +0.51 (+1.50%) | 2,217,096 |
| 7 Mar 2018 | CNY | 34.6 | 34.6 | 33.59 | 33.93 | 33.93 | -0.17 (-0.50%) | 2,528,788 |
| 6 Mar 2018 | CNY | 32.4 | 35.37 | 32.4 | 34.1 | 34.1 | +1.65 (+5.08%) | 2,936,896 |
| 5 Mar 2018 | CNY | 32.37 | 32.8 | 32.36 | 32.45 | 32.45 | +0.05 (+0.15%) | 896,629 |
| 2 Mar 2018 | CNY | 32.6 | 32.95 | 32.21 | 32.4 | 32.4 | -0.39 (-1.19%) | 985,750 |
| 1 Mar 2018 | CNY | 32.5 | 32.95 | 32.22 | 32.79 | 32.79 | +0.32 (+0.99%) | 1,306,491 |
| 28 Feb 2018 | CNY | 31.52 | 32.66 | 31.4 | 32.47 | 32.47 | +0.84 (+2.66%) | 1,762,400 |
| 27 Feb 2018 | CNY | 31.2 | 31.96 | 31.2 | 31.63 | 31.63 | +0.25 (+0.80%) | 1,083,034 |
| 26 Feb 2018 | CNY | 30.52 | 31.78 | 30.48 | 31.38 | 31.38 | +1.14 (+3.77%) | 1,661,308 |
| 23 Feb 2018 | CNY | 30.48 | 30.67 | 30.1 | 30.24 | 30.24 | -0.35 (-1.14%) | 737,203 |
| 22 Feb 2018 | CNY | 30.5 | 30.65 | 30 | 30.59 | 30.59 | +0.44 (+1.46%) | 638,788 |
| 14 Feb 2018 | CNY | 30.41 | 30.41 | 29.8 | 30.15 | 30.15 | +0.02 (+0.07%) | 505,196 |
| 13 Feb 2018 | CNY | 30.61 | 31.17 | 30.05 | 30.13 | 30.13 | -0.72 (-2.33%) | 1,169,053 |
| 12 Feb 2018 | CNY | 30.61 | 31.46 | 30.44 | 30.85 | 30.85 | +0.27 (+0.88%) | 1,769,526 |
| 9 Feb 2018 | CNY | 31.2 | 32.3 | 29.87 | 30.58 | 30.58 | -1.41 (-4.41%) | 2,324,511 |
| 8 Feb 2018 | CNY | 30 | 32.79 | 30 | 31.99 | 31.99 | -1.21 (-3.64%) | 3,168,650 |
