| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 27.5857 | 27.9857 | 27.2857 | 27.6429 | 27.6429 | +0.222 (+0.81%) | 4,859,181 |
| 17 Apr 2018 | CNY | 28.75 | 28.8429 | 27.2714 | 27.4214 | 27.4214 | -1 (-3.52%) | 3,794,690 |
| 16 Apr 2018 | CNY | 28.1714 | 28.9 | 28.1714 | 28.4214 | 28.4214 | -0.114 (-0.40%) | 2,648,030 |
| 13 Apr 2018 | CNY | 28.8714 | 29.1214 | 28.5286 | 28.5357 | 28.5357 | -0.286 (-0.99%) | 2,138,672 |
| 12 Apr 2018 | CNY | 29.3714 | 29.4214 | 28.7357 | 28.8214 | 28.8214 | -0.279 (-0.96%) | 1,877,523 |
| 11 Apr 2018 | CNY | 28.9929 | 29.2 | 28.85 | 29.1 | 29.1 | +0.171 (+0.59%) | 1,240,974 |
| 10 Apr 2018 | CNY | 29.4714 | 29.4714 | 28.3643 | 28.9286 | 28.9286 | -0.393 (-1.34%) | 3,413,761 |
| 9 Apr 2018 | CNY | 28.2214 | 29.5643 | 28.1714 | 29.3214 | 29.3214 | +1.057 (+3.74%) | 3,717,544 |
| 4 Apr 2018 | CNY | 28.7143 | 28.8643 | 27.9714 | 28.2643 | 28.2643 | -0.486 (-1.69%) | 3,592,383 |
| 3 Apr 2018 | CNY | 28.5929 | 29.1357 | 28.2786 | 28.75 | 28.75 | -0.043 (-0.15%) | 2,917,728 |
| 2 Apr 2018 | CNY | 30.1357 | 30.1929 | 28.5929 | 28.7929 | 28.7929 | -1.386 (-4.59%) | 5,319,819 |
| 30 Mar 2018 | CNY | 29.2857 | 30.4214 | 28.9286 | 30.1786 | 30.1786 | -0.071 (-0.24%) | 5,749,142 |
| 29 Mar 2018 | CNY | 30.2214 | 30.6429 | 29.9857 | 30.25 | 30.25 | -0.086 (-0.28%) | 2,192,876 |
| 28 Mar 2018 | CNY | 30.6 | 30.7714 | 29.9857 | 30.3357 | 30.3357 | -0.379 (-1.23%) | 4,079,128 |
| 27 Mar 2018 | CNY | 30.9929 | 31.6 | 30.1429 | 30.7143 | 30.7143 | -0.107 (-0.35%) | 6,752,429 |
| 26 Mar 2018 | CNY | 30.7143 | 31.3429 | 30 | 30.8214 | 30.8214 | +0.043 (+0.14%) | 4,081,644 |
| 23 Mar 2018 | CNY | 30.7143 | 32.3214 | 30.3929 | 30.7786 | 30.7786 | -0.971 (-3.06%) | 4,627,688 |
| 22 Mar 2018 | CNY | 32.5357 | 32.8214 | 31.5214 | 31.75 | 31.75 | -0.843 (-2.59%) | 1,662,966 |
| 21 Mar 2018 | CNY | 33.1357 | 33.1357 | 32.1429 | 32.5929 | 32.5929 | -0.45 (-1.36%) | 2,801,268 |
| 20 Mar 2018 | CNY | 32.5 | 33.1929 | 31.6571 | 33.0429 | 33.0429 | +0.414 (+1.27%) | 1,726,334 |
| 19 Mar 2018 | CNY | 32.0071 | 32.9357 | 31.8643 | 32.6286 | 32.6286 | +0.436 (+1.35%) | 1,793,260 |
| 16 Mar 2018 | CNY | 33.2786 | 33.2786 | 32.0857 | 32.1929 | 32.1929 | -1.121 (-3.37%) | 1,912,047 |
| 15 Mar 2018 | CNY | 32.3643 | 33.3214 | 32.3286 | 33.3143 | 33.3143 | +0.986 (+3.05%) | 1,799,541 |
| 14 Mar 2018 | CNY | 32.9143 | 33.4929 | 32.2357 | 32.3286 | 32.3286 | -0.457 (-1.39%) | 2,539,112 |
| 13 Mar 2018 | CNY | 33 | 33.5714 | 32.5714 | 32.7857 | 32.7857 | -0.093 (-0.28%) | 3,093,013 |
| 12 Mar 2018 | CNY | 31.7429 | 33.25 | 31.5786 | 32.8786 | 32.8786 | +1.457 (+4.64%) | 5,150,952 |
| 9 Mar 2018 | CNY | 30.9929 | 31.7286 | 30.75 | 31.4214 | 31.4214 | +0.428 (+1.38%) | 1,564,224 |
| 8 Mar 2018 | CNY | 31.2286 | 31.35 | 30.6071 | 30.9929 | 30.9929 | -0.236 (-0.75%) | 2,133,636 |
| 7 Mar 2018 | CNY | 31.4857 | 31.4857 | 30.7429 | 31.2286 | 31.2286 | -0.257 (-0.82%) | 2,318,409 |
| 6 Mar 2018 | CNY | 31.6357 | 32.1143 | 31.1786 | 31.4857 | 31.4857 | +0.264 (+0.85%) | 2,499,646 |
