| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 51.33 | 52.65 | 50 | 50.5 | 33.6667 | -1.48 (-2.85%) | 3,414,266 |
| 11 May 2018 | CNY | 52.2 | 52.78 | 51.14 | 51.98 | 34.6533 | -0.21 (-0.40%) | 1,864,692 |
| 10 May 2018 | CNY | 54.44 | 54.44 | 52 | 52.19 | 34.7933 | -2.27 (-4.17%) | 3,590,206 |
| 9 May 2018 | CNY | 54.12 | 55.19 | 53.8 | 54.46 | 36.3067 | +0.36 (+0.67%) | 2,156,024 |
| 8 May 2018 | CNY | 55 | 55.27 | 53.77 | 54.1 | 36.0667 | -0.47 (-0.86%) | 2,448,757 |
| 7 May 2018 | CNY | 53.8 | 54.84 | 53.65 | 54.57 | 36.38 | +0.46 (+0.85%) | 2,307,794 |
| 4 May 2018 | CNY | 52.92 | 55.36 | 52.49 | 54.11 | 36.0733 | +0.48 (+0.90%) | 3,042,591 |
| 3 May 2018 | CNY | 53.19 | 53.69 | 50.26 | 53.63 | 35.7533 | +0.43 (+0.81%) | 3,542,822 |
| 2 May 2018 | CNY | 55.9 | 55.9 | 52.5 | 53.2 | 35.4667 | -2.32 (-4.18%) | 3,686,732 |
| 27 Apr 2018 | CNY | 58.75 | 59.48 | 54.1 | 55.52 | 37.0133 | -2.93 (-5.01%) | 4,430,470 |
| 26 Apr 2018 | CNY | 58.1 | 60.42 | 58.09 | 58.45 | 38.9667 | -0.07 (-0.12%) | 3,546,867 |
| 25 Apr 2018 | CNY | 59 | 60.28 | 58.5 | 58.52 | 39.0133 | -1.59 (-2.65%) | 3,740,145 |
| 24 Apr 2018 | CNY | 58.39 | 60.2 | 56.8 | 60.11 | 40.0733 | +1.1 (+1.86%) | 4,407,336 |
| 23 Apr 2018 | CNY | 61.6 | 61.6 | 56.66 | 59.01 | 39.34 | -2.3 (-3.75%) | 5,368,984 |
| 20 Apr 2018 | CNY | 60.18 | 62.5 | 60.08 | 61.31 | 40.8733 | +1.32 (+2.20%) | 7,494,158 |
| 19 Apr 2018 | CNY | 60.8 | 62.16 | 59.75 | 59.99 | 39.9933 | -1.29 (-2.11%) | 7,481,564 |
| 18 Apr 2018 | CNY | 58 | 62.7 | 57.25 | 61.28 | 40.8533 | +4.28 (+7.51%) | 10,916,464 |
| 17 Apr 2018 | CNY | 59.5 | 60.45 | 56 | 57 | 38 | -1.76 (-3.00%) | 4,827,577 |
| 16 Apr 2018 | CNY | 57.23 | 58.93 | 56.8 | 58.76 | 39.1733 | +1.51 (+2.64%) | 4,330,171 |
| 13 Apr 2018 | CNY | 55.9 | 57.3 | 55.38 | 57.25 | 38.1667 | +2.17 (+3.94%) | 3,966,011 |
| 12 Apr 2018 | CNY | 55.95 | 56.9 | 54.69 | 55.08 | 36.72 | -0.87 (-1.55%) | 2,384,500 |
| 11 Apr 2018 | CNY | 55.96 | 57 | 55.45 | 55.95 | 37.3 | +0.33 (+0.59%) | 2,440,221 |
| 10 Apr 2018 | CNY | 57.2 | 57.97 | 54.8 | 55.62 | 37.08 | -2.23 (-3.85%) | 3,698,161 |
| 9 Apr 2018 | CNY | 57.51 | 58.55 | 55.5 | 57.85 | 38.5667 | -0.34 (-0.58%) | 4,062,001 |
| 4 Apr 2018 | CNY | 58.05 | 60.48 | 57.88 | 58.19 | 38.7933 | +0.37 (+0.64%) | 4,394,636 |
| 3 Apr 2018 | CNY | 57.68 | 58.72 | 56.76 | 57.82 | 38.5467 | -1.88 (-3.15%) | 3,724,234 |
| 2 Apr 2018 | CNY | 61.98 | 61.99 | 58.86 | 59.7 | 39.8 | -0.6 (-1.00%) | 7,431,870 |
| 30 Mar 2018 | CNY | 57.82 | 60.39 | 57.82 | 60.3 | 40.2 | +2.65 (+4.60%) | 6,862,297 |
| 29 Mar 2018 | CNY | 57.83 | 59.2 | 56.32 | 57.65 | 38.4333 | +0.25 (+0.44%) | 4,850,102 |
| 28 Mar 2018 | CNY | 58.69 | 59.3 | 57.2 | 57.4 | 38.2667 | -2.4 (-4.01%) | 6,820,635 |
