| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 35.6 | 36.4 | 33.81 | 34.73 | 34.73 | -1.89 (-5.16%) | 1,937,230 |
| 20 Apr 2018 | CNY | 36.49 | 38.2 | 36.22 | 36.62 | 36.62 | -0.18 (-0.49%) | 1,903,200 |
| 19 Apr 2018 | CNY | 37.72 | 38.16 | 36.62 | 36.8 | 36.8 | -0.92 (-2.44%) | 1,423,500 |
| 18 Apr 2018 | CNY | 38.31 | 38.98 | 35.58 | 37.72 | 37.72 | -0.54 (-1.41%) | 2,347,800 |
| 17 Apr 2018 | CNY | 39.26 | 40.2 | 38 | 38.26 | 38.26 | -1.13 (-2.87%) | 1,940,300 |
| 16 Apr 2018 | CNY | 38.89 | 39.8 | 38.18 | 39.39 | 39.39 | +0.15 (+0.38%) | 1,473,800 |
| 13 Apr 2018 | CNY | 39.8 | 39.98 | 39.12 | 39.24 | 39.24 | -0.04 (-0.10%) | 1,482,100 |
| 12 Apr 2018 | CNY | 40.46 | 40.46 | 38.77 | 39.28 | 39.28 | -1.11 (-2.75%) | 2,172,700 |
| 11 Apr 2018 | CNY | 39.34 | 41.15 | 38.95 | 40.39 | 40.39 | +1.14 (+2.90%) | 3,334,499 |
| 10 Apr 2018 | CNY | 40.65 | 40.75 | 38.1 | 39.25 | 39.25 | -1.2 (-2.97%) | 3,271,437 |
| 9 Apr 2018 | CNY | 39.75 | 41.55 | 39.34 | 40.45 | 40.45 | +0.1 (+0.25%) | 3,184,099 |
| 4 Apr 2018 | CNY | 42.61 | 42.96 | 40.2 | 40.35 | 40.35 | -3.18 (-7.31%) | 5,414,099 |
| 3 Apr 2018 | CNY | 46.02 | 46.99 | 42.84 | 43.53 | 43.53 | -0.65 (-1.47%) | 8,767,337 |
| 2 Apr 2018 | CNY | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | +4.02 (+10.01%) | 581,700 |
| 30 Mar 2018 | CNY | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | +3.65 (+10.00%) | 1,510,699 |
| 29 Mar 2018 | CNY | 36.98 | 37.53 | 35.85 | 36.51 | 36.51 | -0.24 (-0.65%) | 2,450,237 |
| 28 Mar 2018 | CNY | 34.54 | 36.9 | 34.5 | 36.75 | 36.75 | +1.46 (+4.14%) | 2,072,299 |
| 27 Mar 2018 | CNY | 34.01 | 35.36 | 34.01 | 35.29 | 35.29 | +1.71 (+5.09%) | 1,627,661 |
| 26 Mar 2018 | CNY | 32.01 | 33.66 | 30.68 | 33.58 | 33.58 | +0.68 (+2.07%) | 1,245,691 |
| 23 Mar 2018 | CNY | 34.5 | 35.3 | 32.9 | 32.9 | 32.9 | -3.65 (-9.99%) | 1,923,200 |
| 22 Mar 2018 | CNY | 36.16 | 37.06 | 36.08 | 36.55 | 36.55 | +0.39 (+1.08%) | 1,091,761 |
| 21 Mar 2018 | CNY | 37.98 | 37.98 | 36.16 | 36.16 | 36.16 | -0.9 (-2.43%) | 1,699,599 |
| 20 Mar 2018 | CNY | 36.92 | 37.09 | 36.02 | 37.06 | 37.06 | +0.15 (+0.41%) | 1,338,070 |
| 19 Mar 2018 | CNY | 36.45 | 37.22 | 36.03 | 36.91 | 36.91 | +0.48 (+1.32%) | 1,344,813 |
| 16 Mar 2018 | CNY | 36.88 | 37.12 | 36.21 | 36.43 | 36.43 | -0.3 (-0.82%) | 1,466,500 |
| 15 Mar 2018 | CNY | 38.26 | 38.5 | 35.8 | 36.73 | 36.73 | -2.47 (-6.30%) | 3,233,826 |
| 14 Mar 2018 | CNY | 37.27 | 40.5 | 37.27 | 39.2 | 39.2 | +1.7 (+4.53%) | 3,767,513 |
| 13 Mar 2018 | CNY | 38.72 | 38.72 | 37.33 | 37.5 | 37.5 | -1.3 (-3.35%) | 2,267,261 |
| 12 Mar 2018 | CNY | 37.59 | 38.97 | 37.45 | 38.8 | 38.8 | +1.46 (+3.91%) | 3,090,653 |
| 9 Mar 2018 | CNY | 35.97 | 37.98 | 35.97 | 37.34 | 37.34 | +1.47 (+4.10%) | 2,799,101 |
