| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 40.65 | 41.38 | 37 | 40.5 | 40.5 | +0.4 (+1.00%) | 7,177,111 |
| 17 Apr 2018 | CNY | 39.9 | 41.66 | 39 | 40.1 | 40.1 | +0.57 (+1.44%) | 8,485,784 |
| 16 Apr 2018 | CNY | 38.43 | 39.98 | 37.61 | 39.53 | 39.53 | +0.91 (+2.36%) | 5,515,849 |
| 13 Apr 2018 | CNY | 39.05 | 39.96 | 38.46 | 38.62 | 38.62 | -1.61 (-4.00%) | 6,453,132 |
| 12 Apr 2018 | CNY | 39.32 | 41.8 | 39.32 | 40.23 | 40.23 | +1.63 (+4.22%) | 11,024,300 |
| 11 Apr 2018 | CNY | 37.59 | 39.48 | 37.59 | 38.6 | 38.6 | +0.3 (+0.78%) | 4,972,793 |
| 10 Apr 2018 | CNY | 39.77 | 40.47 | 36.85 | 38.3 | 38.3 | -1.15 (-2.92%) | 6,559,439 |
| 9 Apr 2018 | CNY | 38.1 | 40.52 | 37.59 | 39.45 | 39.45 | +0.32 (+0.82%) | 5,884,306 |
| 4 Apr 2018 | CNY | 39.98 | 41.25 | 38.9 | 39.13 | 39.13 | -0.68 (-1.71%) | 6,751,581 |
| 3 Apr 2018 | CNY | 39.25 | 40.34 | 38.65 | 39.81 | 39.81 | -0.64 (-1.58%) | 7,213,241 |
| 2 Apr 2018 | CNY | 41 | 42.21 | 39.63 | 40.45 | 40.45 | -2.31 (-5.40%) | 12,258,158 |
| 30 Mar 2018 | CNY | 40.81 | 44.74 | 40.81 | 42.76 | 42.76 | +0.74 (+1.76%) | 15,112,979 |
| 29 Mar 2018 | CNY | 42.9 | 44.38 | 39.62 | 42.02 | 42.02 | +0.77 (+1.87%) | 20,141,502 |
| 28 Mar 2018 | CNY | 37.5 | 41.25 | 36.99 | 41.25 | 41.25 | +3.75 (+10%) | 9,605,386 |
| 27 Mar 2018 | CNY | 36.24 | 38.49 | 35.01 | 37.5 | 37.5 | +1.41 (+3.91%) | 9,784,022 |
| 26 Mar 2018 | CNY | 31.51 | 36.09 | 31.22 | 36.09 | 36.09 | +3.28 (+10.00%) | 7,584,041 |
| 23 Mar 2018 | CNY | 34 | 35.38 | 32.76 | 32.81 | 32.81 | -3.59 (-9.86%) | 5,849,369 |
| 22 Mar 2018 | CNY | 36.37 | 37.37 | 36.01 | 36.4 | 36.4 | +0.3 (+0.83%) | 4,255,185 |
| 21 Mar 2018 | CNY | 37.86 | 38.6 | 35.88 | 36.1 | 36.1 | -2.3 (-5.99%) | 6,720,924 |
| 20 Mar 2018 | CNY | 35.89 | 39.99 | 35.54 | 38.4 | 38.4 | +1.96 (+5.38%) | 9,162,571 |
| 19 Mar 2018 | CNY | 35.67 | 36.98 | 34.61 | 36.44 | 36.44 | +0.86 (+2.42%) | 5,194,217 |
| 16 Mar 2018 | CNY | 35.4 | 36.46 | 35.01 | 35.58 | 35.58 | +0.05 (+0.14%) | 5,190,169 |
| 15 Mar 2018 | CNY | 36.87 | 37.14 | 34 | 35.53 | 35.53 | -2.09 (-5.56%) | 7,654,103 |
| 14 Mar 2018 | CNY | 38.86 | 39.5 | 37.31 | 37.62 | 37.62 | -1.09 (-2.82%) | 7,537,706 |
| 13 Mar 2018 | CNY | 40.08 | 40.43 | 38.5 | 38.71 | 38.71 | -2.23 (-5.45%) | 9,442,738 |
| 12 Mar 2018 | CNY | 40.78 | 42 | 39 | 40.94 | 40.94 | +0.58 (+1.44%) | 14,563,129 |
| 9 Mar 2018 | CNY | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | +3.67 (+10.00%) | 2,384,676 |
| 8 Mar 2018 | CNY | 33.06 | 36.69 | 32.89 | 36.69 | 36.69 | +3.34 (+10.01%) | 8,996,485 |
| 7 Mar 2018 | CNY | 33.35 | 34.47 | 33 | 33.35 | 33.35 | -0.45 (-1.33%) | 4,882,908 |
| 6 Mar 2018 | CNY | 33.08 | 35.42 | 32.81 | 33.8 | 33.8 | +0.4 (+1.20%) | 7,164,524 |
