| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 41.5714 | 42.3929 | 40.1429 | 40.2 | 40.2 | -1.65 (-3.94%) | 7,916,973 |
| 16 Apr 2018 | CNY | 42.9286 | 43.4857 | 41.5643 | 41.85 | 41.85 | +1.064 (+2.61%) | 13,835,740 |
| 13 Apr 2018 | CNY | 39.2143 | 40.9857 | 39.0714 | 40.7857 | 40.7857 | +1.914 (+4.92%) | 9,403,858 |
| 12 Apr 2018 | CNY | 39.4286 | 40.1429 | 38.8714 | 38.8714 | 38.8714 | -0.486 (-1.23%) | 5,449,504 |
| 11 Apr 2018 | CNY | 39.7714 | 39.9286 | 39.1571 | 39.3571 | 39.3571 | -0.229 (-0.58%) | 5,312,000 |
| 10 Apr 2018 | CNY | 41.0714 | 41.3357 | 38.7286 | 39.5857 | 39.5857 | -1.771 (-4.28%) | 9,719,774 |
| 9 Apr 2018 | CNY | 40.5143 | 42.0357 | 40.4286 | 41.3571 | 41.3571 | +0.329 (+0.80%) | 7,318,000 |
| 4 Apr 2018 | CNY | 41.1429 | 42.7 | 40.7143 | 41.0286 | 41.0286 | +0.222 (+0.54%) | 8,539,596 |
| 3 Apr 2018 | CNY | 41.7143 | 41.7143 | 40.1429 | 40.8071 | 40.8071 | -1.479 (-3.50%) | 9,591,348 |
| 2 Apr 2018 | CNY | 43.2143 | 43.4286 | 41.8571 | 42.2857 | 42.2857 | -0.771 (-1.79%) | 9,696,787 |
| 30 Mar 2018 | CNY | 42.8214 | 43.5286 | 42.3 | 43.0571 | 43.0571 | +0.914 (+2.17%) | 10,971,361 |
| 29 Mar 2018 | CNY | 40.9357 | 42.1429 | 40.6286 | 42.1429 | 42.1429 | +1.507 (+3.71%) | 10,983,953 |
| 28 Mar 2018 | CNY | 40.9071 | 42.1143 | 40.6286 | 40.6357 | 40.6357 | -0.979 (-2.35%) | 9,650,711 |
| 27 Mar 2018 | CNY | 40.6714 | 41.9143 | 40.0071 | 41.6143 | 41.6143 | +0.736 (+1.80%) | 17,142,675 |
| 26 Mar 2018 | CNY | 38.5714 | 41.1786 | 37.8571 | 40.8786 | 40.8786 | +3.157 (+8.37%) | 15,424,733 |
| 23 Mar 2018 | CNY | 36.7857 | 39.6786 | 36.4429 | 37.7214 | 37.7214 | -1.079 (-2.78%) | 12,507,133 |
| 22 Mar 2018 | CNY | 38.5714 | 39.5571 | 38.4286 | 38.8 | 38.8 | +0.4 (+1.04%) | 6,732,852 |
| 21 Mar 2018 | CNY | 39.6429 | 40.6786 | 38.3429 | 38.4 | 38.4 | -0.907 (-2.31%) | 10,271,448 |
| 20 Mar 2018 | CNY | 37.4071 | 39.5643 | 37.1571 | 39.3071 | 39.3071 | +1.443 (+3.81%) | 7,940,011 |
| 19 Mar 2018 | CNY | 37.1429 | 38.3214 | 36.4214 | 37.8643 | 37.8643 | +0.764 (+2.06%) | 6,034,695 |
| 16 Mar 2018 | CNY | 37.25 | 38.1071 | 37.0071 | 37.1 | 37.1 | -0.186 (-0.50%) | 5,269,721 |
| 15 Mar 2018 | CNY | 39 | 39.0071 | 36.0714 | 37.2857 | 37.2857 | -2.079 (-5.28%) | 11,785,037 |
| 14 Mar 2018 | CNY | 39.3714 | 40.4714 | 39.0429 | 39.3643 | 39.3643 | -0.521 (-1.31%) | 7,812,420 |
| 13 Mar 2018 | CNY | 38.3929 | 42.1214 | 38.1714 | 39.8857 | 39.8857 | +1.457 (+3.79%) | 13,465,669 |
| 12 Mar 2018 | CNY | 38.7143 | 38.9571 | 37.4143 | 38.4286 | 38.4286 | +1.121 (+3.01%) | 8,934,590 |
| 9 Mar 2018 | CNY | 35.9143 | 37.4286 | 35.6643 | 37.3071 | 37.3071 | +1.393 (+3.88%) | 10,054,195 |
| 8 Mar 2018 | CNY | 35.5714 | 36.3857 | 35.5357 | 35.9143 | 35.9143 | +0.121 (+0.34%) | 5,018,244 |
| 7 Mar 2018 | CNY | 36.25 | 36.6214 | 35.45 | 35.7929 | 35.7929 | -0.528 (-1.46%) | 6,547,795 |
| 6 Mar 2018 | CNY | 35.5214 | 37.4786 | 34.9143 | 36.3214 | 36.3214 | +0.986 (+2.79%) | 13,481,188 |
| 5 Mar 2018 | CNY | 34.6429 | 35.3357 | 33.7571 | 35.3357 | 35.3357 | +1.007 (+2.93%) | 8,436,229 |
