| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 68.7 | 69.34 | 67.81 | 68.59 | 68.59 | +0.03 (+0.04%) | 2,219,107 |
| 25 Apr 2018 | CNY | 64.48 | 69.78 | 64 | 68.56 | 68.56 | +3.56 (+5.48%) | 4,198,339 |
| 24 Apr 2018 | CNY | 61.99 | 65.25 | 61.99 | 65 | 65 | +2.92 (+4.70%) | 2,451,352 |
| 23 Apr 2018 | CNY | 63.6 | 63.75 | 61.25 | 62.08 | 62.08 | -2.2 (-3.42%) | 3,123,378 |
| 20 Apr 2018 | CNY | 67.1 | 67.67 | 64.1 | 64.28 | 64.28 | -2.95 (-4.39%) | 2,210,458 |
| 19 Apr 2018 | CNY | 68.33 | 68.89 | 66.9 | 67.23 | 67.23 | -1.31 (-1.91%) | 2,217,851 |
| 18 Apr 2018 | CNY | 68.31 | 69.5 | 65.6 | 68.54 | 68.54 | +0.12 (+0.18%) | 2,772,604 |
| 17 Apr 2018 | CNY | 70 | 70.02 | 67.75 | 68.42 | 68.42 | -1.61 (-2.30%) | 3,237,101 |
| 16 Apr 2018 | CNY | 66 | 70.14 | 65.65 | 70.03 | 70.03 | +3.63 (+5.47%) | 5,236,693 |
| 13 Apr 2018 | CNY | 67.29 | 69.7 | 65.68 | 66.4 | 66.4 | 0.0 (0.0%) | 2,715,113 |
| 12 Apr 2018 | CNY | 66.62 | 67.66 | 65.91 | 66.4 | 66.4 | -0.6 (-0.90%) | 2,709,536 |
| 11 Apr 2018 | CNY | 64.71 | 67.99 | 63.77 | 67 | 67 | +2.13 (+3.28%) | 3,738,819 |
| 10 Apr 2018 | CNY | 64 | 65.99 | 63.6 | 64.87 | 64.87 | +0.07 (+0.11%) | 2,933,102 |
| 9 Apr 2018 | CNY | 65.69 | 67.18 | 63.88 | 64.8 | 64.8 | -0.7 (-1.07%) | 3,315,716 |
| 4 Apr 2018 | CNY | 68.54 | 70.79 | 65.5 | 65.5 | 65.5 | -2.55 (-3.75%) | 5,300,005 |
| 3 Apr 2018 | CNY | 68.01 | 69.8 | 67.38 | 68.05 | 68.05 | -0.94 (-1.36%) | 3,128,826 |
| 2 Apr 2018 | CNY | 66.71 | 69.23 | 66.7 | 68.99 | 68.99 | +2.39 (+3.59%) | 4,165,226 |
| 30 Mar 2018 | CNY | 65.69 | 67.33 | 65.69 | 66.6 | 66.6 | +1.13 (+1.73%) | 4,385,197 |
| 29 Mar 2018 | CNY | 65.33 | 66.15 | 64.05 | 65.47 | 65.47 | -0.38 (-0.58%) | 3,778,203 |
| 28 Mar 2018 | CNY | 66.99 | 69.56 | 65.78 | 65.85 | 65.85 | -2.34 (-3.43%) | 5,113,088 |
| 27 Mar 2018 | CNY | 66.89 | 70.27 | 65.6 | 68.19 | 68.19 | +1.79 (+2.70%) | 5,328,433 |
| 26 Mar 2018 | CNY | 62.8 | 67.17 | 62.72 | 66.4 | 66.4 | +3.42 (+5.43%) | 3,815,330 |
| 23 Mar 2018 | CNY | 62.2 | 66.6 | 61.2 | 62.98 | 62.98 | -0.73 (-1.15%) | 4,156,435 |
| 22 Mar 2018 | CNY | 63.2 | 64.82 | 63 | 63.71 | 63.71 | +0.62 (+0.98%) | 1,793,777 |
| 21 Mar 2018 | CNY | 64.28 | 64.9 | 62.6 | 63.09 | 63.09 | -1.2 (-1.87%) | 2,588,031 |
| 20 Mar 2018 | CNY | 61.18 | 64.5 | 61.18 | 64.29 | 64.29 | +2.61 (+4.23%) | 5,994,432 |
| 19 Mar 2018 | CNY | 59.25 | 61.74 | 59 | 61.68 | 61.68 | +2.38 (+4.01%) | 3,229,030 |
| 16 Mar 2018 | CNY | 58.78 | 60.39 | 58.71 | 59.3 | 59.3 | +0.67 (+1.14%) | 2,328,528 |
| 15 Mar 2018 | CNY | 59.02 | 60.44 | 58.09 | 58.63 | 58.63 | -0.82 (-1.38%) | 1,889,556 |
| 14 Mar 2018 | CNY | 59.1 | 60.28 | 58.81 | 59.45 | 59.45 | +0.24 (+0.41%) | 2,032,143 |
