| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 30.0857 | 32.1571 | 30 | 30.9048 | 30.9048 | +0.31 (+1.01%) | 8,353,527 |
| 24 Apr 2018 | CNY | 28.8095 | 30.6048 | 28.1095 | 30.5952 | 30.5952 | +1.262 (+4.30%) | 7,316,127 |
| 23 Apr 2018 | CNY | 29.7619 | 30.2333 | 28.9048 | 29.3333 | 29.3333 | -0.824 (-2.73%) | 4,654,860 |
| 20 Apr 2018 | CNY | 28.9714 | 31.1905 | 28.9714 | 30.1571 | 30.1571 | +0.5 (+1.69%) | 7,433,307 |
| 19 Apr 2018 | CNY | 30.0619 | 30.9238 | 29.4286 | 29.6571 | 29.6571 | -0.071 (-0.24%) | 6,678,470 |
| 18 Apr 2018 | CNY | 29.0381 | 30.0476 | 28.4571 | 29.7286 | 29.7286 | +1.243 (+4.36%) | 5,750,637 |
| 17 Apr 2018 | CNY | 30.9524 | 31.0476 | 28.3762 | 28.4857 | 28.4857 | -2.252 (-7.33%) | 6,101,463 |
| 16 Apr 2018 | CNY | 29.3095 | 30.9048 | 29.2667 | 30.7381 | 30.7381 | +0.352 (+1.16%) | 5,736,885 |
| 13 Apr 2018 | CNY | 33.3191 | 33.3191 | 30.2905 | 30.3857 | 30.3857 | -2.281 (-6.98%) | 10,011,554 |
| 12 Apr 2018 | CNY | 33.5714 | 33.7381 | 32.381 | 32.6667 | 32.6667 | -1.957 (-5.65%) | 10,680,574 |
| 11 Apr 2018 | CNY | 34.581 | 37.2476 | 33.5429 | 34.6238 | 34.6238 | +0.048 (+0.14%) | 17,979,702 |
| 10 Apr 2018 | CNY | 32.3095 | 34.5762 | 32.3095 | 34.5762 | 34.5762 | +3.143 (+10.00%) | 15,015,216 |
| 9 Apr 2018 | CNY | 31.0905 | 32.7048 | 31.0857 | 31.4333 | 31.4333 | -0.462 (-1.45%) | 7,316,190 |
| 4 Apr 2018 | CNY | 34.7714 | 35.2381 | 31.8476 | 31.8952 | 31.8952 | -2.152 (-6.32%) | 10,414,338 |
| 3 Apr 2018 | CNY | 31.9048 | 35 | 31.3333 | 34.0476 | 34.0476 | +0.114 (+0.34%) | 12,570,795 |
| 2 Apr 2018 | CNY | 33.5 | 35.6857 | 33.5 | 33.9333 | 33.9333 | +0.005 (+0.01%) | 12,595,025 |
| 30 Mar 2018 | CNY | 33.8667 | 34.7524 | 33.2857 | 33.9286 | 33.9286 | +0.09 (+0.27%) | 11,749,781 |
| 29 Mar 2018 | CNY | 35.2381 | 35.9476 | 32.9143 | 33.8381 | 33.8381 | -1.405 (-3.99%) | 16,367,481 |
| 28 Mar 2018 | CNY | 40.9524 | 41.4762 | 34.9524 | 35.2429 | 35.2429 | -2.462 (-6.53%) | 21,923,437 |
| 27 Mar 2018 | CNY | 37.0476 | 37.7048 | 35.8714 | 37.7048 | 37.7048 | +3.429 (+10.00%) | 3,642,872 |
| 19 Mar 2018 | CNY | 32.381 | 34.2762 | 31.7429 | 34.2762 | 34.2762 | +3.114 (+9.99%) | 11,289,723 |
| 16 Mar 2018 | CNY | 28.7714 | 31.1619 | 28.5 | 31.1619 | 31.1619 | +2.833 (+10.00%) | 15,398,388 |
| 15 Mar 2018 | CNY | 29.0476 | 29.5095 | 27.881 | 28.3286 | 28.3286 | -2.648 (-8.55%) | 14,089,443 |
| 14 Mar 2018 | CNY | 27.6952 | 30.9762 | 27.6952 | 30.9762 | 30.9762 | +2.814 (+9.99%) | 18,193,732 |
| 13 Mar 2018 | CNY | 29.6286 | 29.7619 | 28.0952 | 28.1619 | 28.1619 | -1.79 (-5.98%) | 12,419,448 |
| 12 Mar 2018 | CNY | 28.481 | 30.7619 | 28.4048 | 29.9524 | 29.9524 | +1.286 (+4.48%) | 14,038,842 |
| 9 Mar 2018 | CNY | 28.5238 | 29.5238 | 27.8762 | 28.6667 | 28.6667 | -0.095 (-0.33%) | 13,081,114 |
| 8 Mar 2018 | CNY | 27.6905 | 30.7095 | 27.5238 | 28.7619 | 28.7619 | +0.362 (+1.27%) | 17,042,178 |
| 7 Mar 2018 | CNY | 26.6667 | 28.7333 | 25.9524 | 28.4 | 28.4 | +2.281 (+8.73%) | 17,945,031 |
| 6 Mar 2018 | CNY | 25.2381 | 26.1191 | 24.7619 | 26.1191 | 26.1191 | +2.376 (+10.01%) | 11,111,003 |
