| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 32.74 | 32.8 | 31.31 | 31.71 | 31.71 | -0.83 (-2.55%) | 23,647,226 |
| 25 Apr 2018 | CNY | 32.77 | 32.9 | 32.42 | 32.54 | 32.54 | -0.45 (-1.36%) | 18,030,012 |
| 24 Apr 2018 | CNY | 31.61 | 33.12 | 31.61 | 32.99 | 32.99 | +1.39 (+4.40%) | 43,067,807 |
| 23 Apr 2018 | CNY | 30.99 | 31.65 | 30.9 | 31.6 | 31.6 | +0.43 (+1.38%) | 22,042,542 |
| 20 Apr 2018 | CNY | 32.05 | 32.18 | 30.76 | 31.17 | 31.17 | -1.01 (-3.14%) | 35,295,335 |
| 19 Apr 2018 | CNY | 32.18 | 32.47 | 31.86 | 32.18 | 32.18 | +0.2 (+0.63%) | 35,046,941 |
| 18 Apr 2018 | CNY | 32.43 | 32.6 | 31.85 | 31.98 | 31.98 | -0.21 (-0.65%) | 30,305,879 |
| 17 Apr 2018 | CNY | 32.93 | 33.09 | 32.06 | 32.19 | 32.19 | -0.46 (-1.41%) | 23,809,836 |
| 16 Apr 2018 | CNY | 32.93 | 33.26 | 32.25 | 32.65 | 32.65 | -0.33 (-1.00%) | 28,584,811 |
| 13 Apr 2018 | CNY | 33.75 | 33.82 | 32.87 | 32.98 | 32.98 | -0.41 (-1.23%) | 23,424,793 |
| 12 Apr 2018 | CNY | 34.3 | 34.34 | 33.38 | 33.39 | 33.39 | -0.85 (-2.48%) | 25,901,784 |
| 11 Apr 2018 | CNY | 34.46 | 34.66 | 34.12 | 34.24 | 34.24 | -0.22 (-0.64%) | 25,287,153 |
| 10 Apr 2018 | CNY | 33.75 | 34.53 | 33.57 | 34.46 | 34.46 | +0.63 (+1.86%) | 37,991,524 |
| 9 Apr 2018 | CNY | 33.3 | 33.9 | 33.11 | 33.83 | 33.83 | +0.65 (+1.96%) | 27,939,480 |
| 4 Apr 2018 | CNY | 33.45 | 33.57 | 32.96 | 33.18 | 33.18 | 0.0 (0.0%) | 31,334,470 |
| 3 Apr 2018 | CNY | 33.06 | 33.53 | 32.84 | 33.18 | 33.18 | -0.29 (-0.87%) | 35,000,742 |
| 2 Apr 2018 | CNY | 33.75 | 34.48 | 33.37 | 33.47 | 33.47 | -0.48 (-1.41%) | 38,932,056 |
| 30 Mar 2018 | CNY | 34.84 | 34.99 | 33.68 | 33.95 | 33.95 | -1.21 (-3.44%) | 44,748,341 |
| 29 Mar 2018 | CNY | 34.41 | 35.28 | 33.28 | 35.16 | 35.16 | +0.75 (+2.18%) | 46,553,652 |
| 28 Mar 2018 | CNY | 35.52 | 36.12 | 34.15 | 34.41 | 34.41 | -1.73 (-4.79%) | 43,416,288 |
| 27 Mar 2018 | CNY | 37.5 | 37.59 | 35.56 | 36.14 | 36.14 | -0.75 (-2.03%) | 50,697,629 |
| 26 Mar 2018 | CNY | 38.89 | 38.89 | 36.23 | 36.89 | 36.89 | -2.37 (-6.04%) | 40,476,877 |
| 23 Mar 2018 | CNY | 37.79 | 39.29 | 37.7 | 39.26 | 39.26 | -0.2 (-0.51%) | 33,028,137 |
| 22 Mar 2018 | CNY | 40.01 | 40.48 | 38.66 | 39.46 | 39.46 | -0.93 (-2.30%) | 26,633,258 |
| 21 Mar 2018 | CNY | 42.48 | 42.81 | 39.81 | 40.39 | 40.39 | -1.27 (-3.05%) | 22,203,483 |
| 20 Mar 2018 | CNY | 41.51 | 42.04 | 41.26 | 41.66 | 41.66 | -0.38 (-0.90%) | 13,506,207 |
| 19 Mar 2018 | CNY | 40.73 | 42.1 | 40.65 | 42.04 | 42.04 | +1.28 (+3.14%) | 18,974,395 |
| 16 Mar 2018 | CNY | 40.55 | 41.77 | 40.39 | 40.76 | 40.76 | +0.48 (+1.19%) | 24,466,885 |
| 15 Mar 2018 | CNY | 38.67 | 40.3 | 38.67 | 40.28 | 40.28 | +1.3 (+3.34%) | 22,827,193 |
| 14 Mar 2018 | CNY | 38.51 | 39.2 | 38.5 | 38.98 | 38.98 | +0.16 (+0.41%) | 13,156,612 |
