| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 35.59 | 35.59 | 34.4 | 34.4 | 34.4 | -1.07 (-3.02%) | 1,236,300 |
| 25 Apr 2018 | CNY | 34.7 | 35.7 | 34.69 | 35.47 | 35.47 | +0.88 (+2.54%) | 1,965,737 |
| 24 Apr 2018 | CNY | 33.11 | 34.59 | 33.11 | 34.59 | 34.59 | +1.23 (+3.69%) | 1,315,581 |
| 23 Apr 2018 | CNY | 33.5 | 34.29 | 33 | 33.36 | 33.36 | +0.21 (+0.63%) | 1,215,951 |
| 20 Apr 2018 | CNY | 34.59 | 35.45 | 33.01 | 33.15 | 33.15 | -1.81 (-5.18%) | 1,738,151 |
| 19 Apr 2018 | CNY | 35.5 | 36.58 | 34.12 | 34.96 | 34.96 | -1.29 (-3.56%) | 1,582,857 |
| 18 Apr 2018 | CNY | 36.03 | 36.34 | 33.25 | 36.25 | 36.25 | +0.76 (+2.14%) | 2,511,409 |
| 17 Apr 2018 | CNY | 39.1 | 39.39 | 35.2 | 35.49 | 35.49 | -3.44 (-8.84%) | 2,775,420 |
| 16 Apr 2018 | CNY | 38.31 | 39.47 | 38.1 | 38.93 | 38.93 | +0.83 (+2.18%) | 2,675,771 |
| 13 Apr 2018 | CNY | 38.86 | 40.48 | 37.85 | 38.1 | 38.1 | -0.11 (-0.29%) | 3,447,243 |
| 12 Apr 2018 | CNY | 38 | 39.18 | 37.8 | 38.21 | 38.21 | +0.38 (+1.00%) | 2,650,347 |
| 11 Apr 2018 | CNY | 36.4 | 39.95 | 36 | 37.83 | 37.83 | +1.23 (+3.36%) | 3,362,940 |
| 10 Apr 2018 | CNY | 38.49 | 38.49 | 35.32 | 36.6 | 36.6 | -1.32 (-3.48%) | 2,724,819 |
| 9 Apr 2018 | CNY | 36.75 | 38.2 | 36.75 | 37.92 | 37.92 | +0.5 (+1.34%) | 1,963,831 |
| 4 Apr 2018 | CNY | 39 | 39.25 | 37.4 | 37.42 | 37.42 | -1.88 (-4.78%) | 2,556,213 |
| 3 Apr 2018 | CNY | 37 | 39.4 | 36.7 | 39.3 | 39.3 | +1.33 (+3.50%) | 3,653,486 |
| 2 Apr 2018 | CNY | 37.46 | 39.44 | 37.46 | 37.97 | 37.97 | +1.07 (+2.90%) | 4,570,396 |
| 30 Mar 2018 | CNY | 36.32 | 37.39 | 36.31 | 36.9 | 36.9 | +1.05 (+2.93%) | 2,664,873 |
| 29 Mar 2018 | CNY | 35.77 | 37.6 | 35.62 | 35.85 | 35.85 | -0.15 (-0.42%) | 3,246,106 |
| 28 Mar 2018 | CNY | 37.15 | 38.94 | 35.7 | 36 | 36 | -2.53 (-6.57%) | 4,827,111 |
| 27 Mar 2018 | CNY | 36.26 | 40.15 | 36 | 38.53 | 38.53 | +2.03 (+5.56%) | 6,944,285 |
| 26 Mar 2018 | CNY | 33 | 37.87 | 32.92 | 36.5 | 36.5 | -0.08 (-0.22%) | 6,670,906 |
| 23 Mar 2018 | CNY | 39.46 | 39.46 | 36.08 | 36.58 | 36.58 | +0.71 (+1.98%) | 8,601,521 |
| 22 Mar 2018 | CNY | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | +3.26 (+10.00%) | 1,024,679 |
| 21 Mar 2018 | CNY | 32.22 | 34.34 | 32.22 | 32.61 | 32.61 | +0.33 (+1.02%) | 2,898,129 |
| 20 Mar 2018 | CNY | 31.27 | 32.28 | 31.27 | 32.28 | 32.28 | +0.15 (+0.47%) | 1,019,142 |
| 19 Mar 2018 | CNY | 30.79 | 32.51 | 30.79 | 32.13 | 32.13 | +1 (+3.21%) | 1,591,445 |
| 16 Mar 2018 | CNY | 30.92 | 32.24 | 30.92 | 31.13 | 31.13 | +0.2 (+0.65%) | 1,488,636 |
| 15 Mar 2018 | CNY | 31.8 | 31.98 | 29.82 | 30.93 | 30.93 | -1.08 (-3.37%) | 1,990,072 |
| 14 Mar 2018 | CNY | 33.05 | 33.06 | 32 | 32.01 | 32.01 | -1.07 (-3.23%) | 1,438,148 |
