| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 42 | 42.08 | 40.81 | 41.1 | 41.1 | -0.82 (-1.96%) | 953,982 |
| 25 Apr 2018 | CNY | 41 | 42.07 | 40.75 | 41.92 | 41.92 | +1.04 (+2.54%) | 1,127,011 |
| 24 Apr 2018 | CNY | 40.22 | 41.17 | 39.91 | 40.88 | 40.88 | +1.06 (+2.66%) | 850,275 |
| 23 Apr 2018 | CNY | 42.2 | 42.2 | 39.25 | 39.82 | 39.82 | -3.69 (-8.48%) | 1,884,485 |
| 20 Apr 2018 | CNY | 45 | 45.96 | 43.51 | 43.51 | 43.51 | -1.35 (-3.01%) | 1,508,786 |
| 19 Apr 2018 | CNY | 44.24 | 44.9 | 44.03 | 44.86 | 44.86 | +0.21 (+0.47%) | 1,019,673 |
| 18 Apr 2018 | CNY | 44.45 | 44.72 | 42.21 | 44.65 | 44.65 | +0.63 (+1.43%) | 1,456,878 |
| 17 Apr 2018 | CNY | 43.92 | 45.12 | 43.61 | 44.02 | 44.02 | +0.28 (+0.64%) | 1,473,304 |
| 16 Apr 2018 | CNY | 44.5 | 44.67 | 43.15 | 43.74 | 43.74 | -0.56 (-1.26%) | 943,804 |
| 13 Apr 2018 | CNY | 43.9 | 45.2 | 43.6 | 44.3 | 44.3 | +0.75 (+1.72%) | 1,703,030 |
| 12 Apr 2018 | CNY | 44.28 | 44.68 | 43.31 | 43.55 | 43.55 | -0.43 (-0.98%) | 1,688,731 |
| 11 Apr 2018 | CNY | 44.18 | 46.5 | 43.9 | 43.98 | 43.98 | +0.05 (+0.11%) | 2,571,080 |
| 10 Apr 2018 | CNY | 44.8 | 44.8 | 43.11 | 43.93 | 43.93 | -1.82 (-3.98%) | 2,748,466 |
| 9 Apr 2018 | CNY | 42.09 | 45.97 | 42.09 | 45.75 | 45.75 | +3.7 (+8.80%) | 3,424,602 |
| 4 Apr 2018 | CNY | 40.85 | 42.56 | 40.81 | 42.05 | 42.05 | +1.3 (+3.19%) | 2,073,089 |
| 3 Apr 2018 | CNY | 40.3 | 41.1 | 40.19 | 40.75 | 40.75 | -0.5 (-1.21%) | 967,800 |
| 2 Apr 2018 | CNY | 40.22 | 41.5 | 40.22 | 41.25 | 41.25 | +1.04 (+2.59%) | 1,368,506 |
| 30 Mar 2018 | CNY | 39.56 | 40.37 | 39.56 | 40.21 | 40.21 | +0.41 (+1.03%) | 932,654 |
| 29 Mar 2018 | CNY | 40 | 40.44 | 39.18 | 39.8 | 39.8 | -0.69 (-1.70%) | 1,491,858 |
| 28 Mar 2018 | CNY | 37.95 | 41.86 | 37.51 | 40.49 | 40.49 | +2.44 (+6.41%) | 2,934,958 |
| 27 Mar 2018 | CNY | 37.26 | 38.4 | 37.26 | 38.05 | 38.05 | +0.96 (+2.59%) | 476,803 |
| 26 Mar 2018 | CNY | 36.19 | 37.22 | 36 | 37.09 | 37.09 | +0.71 (+1.95%) | 356,800 |
| 23 Mar 2018 | CNY | 38.14 | 38.17 | 36.09 | 36.38 | 36.38 | -2.64 (-6.77%) | 786,679 |
| 22 Mar 2018 | CNY | 38.5 | 39.3 | 38.5 | 39.02 | 39.02 | +0.37 (+0.96%) | 348,741 |
| 21 Mar 2018 | CNY | 39.08 | 39.54 | 38.65 | 38.65 | 38.65 | -0.66 (-1.68%) | 554,600 |
| 20 Mar 2018 | CNY | 38.29 | 39.85 | 38.18 | 39.31 | 39.31 | +0.89 (+2.32%) | 731,000 |
| 19 Mar 2018 | CNY | 38.45 | 38.75 | 38.13 | 38.42 | 38.42 | +0.17 (+0.44%) | 348,941 |
| 16 Mar 2018 | CNY | 38.45 | 38.55 | 38.13 | 38.25 | 38.25 | -0.04 (-0.10%) | 322,500 |
| 15 Mar 2018 | CNY | 39.11 | 39.18 | 37.88 | 38.29 | 38.29 | -0.99 (-2.52%) | 454,900 |
| 14 Mar 2018 | CNY | 39.22 | 39.65 | 39.22 | 39.28 | 39.28 | -0.22 (-0.56%) | 288,100 |
