| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 49.4214 | 52.3714 | 49.0714 | 49.3143 | 49.3143 | +1.121 (+2.33%) | 14,383,147 |
| 26 Apr 2018 | CNY | 48.7857 | 49.5 | 47.8357 | 48.1929 | 48.1929 | +0.386 (+0.81%) | 9,862,763 |
| 25 Apr 2018 | CNY | 47.2286 | 47.8286 | 47.0571 | 47.8071 | 47.8071 | +0.321 (+0.68%) | 5,237,222 |
| 24 Apr 2018 | CNY | 45.3786 | 47.55 | 45.3786 | 47.4857 | 47.4857 | +2.093 (+4.61%) | 7,844,937 |
| 23 Apr 2018 | CNY | 44.4714 | 45.7929 | 44.2929 | 45.3929 | 45.3929 | +0.8 (+1.79%) | 4,642,209 |
| 20 Apr 2018 | CNY | 47.3214 | 48.0286 | 44.2857 | 44.5929 | 44.5929 | -4.464 (-9.10%) | 12,399,713 |
| 19 Apr 2018 | CNY | 50.3571 | 50.3571 | 48.7286 | 49.0571 | 49.0571 | -0.786 (-1.58%) | 7,742,644 |
| 18 Apr 2018 | CNY | 48.2786 | 49.8571 | 47.2857 | 49.8429 | 49.8429 | +2.186 (+4.59%) | 7,920,740 |
| 17 Apr 2018 | CNY | 48.4714 | 49.5214 | 47.4214 | 47.6571 | 47.6571 | -0.471 (-0.98%) | 6,636,858 |
| 16 Apr 2018 | CNY | 48.1214 | 49.1286 | 47.1429 | 48.1286 | 48.1286 | -0.536 (-1.10%) | 6,548,077 |
| 13 Apr 2018 | CNY | 48.6643 | 49.5571 | 47.9286 | 48.6643 | 48.6643 | +0.3 (+0.62%) | 6,555,882 |
| 12 Apr 2018 | CNY | 50.0357 | 50.35 | 48.2286 | 48.3643 | 48.3643 | -2.129 (-4.22%) | 8,802,403 |
| 11 Apr 2018 | CNY | 49.7143 | 51.8571 | 49.7143 | 50.4929 | 50.4929 | +0.921 (+1.86%) | 9,584,661 |
| 10 Apr 2018 | CNY | 48.7857 | 49.6071 | 48.0714 | 49.5714 | 49.5714 | +0.536 (+1.09%) | 7,803,297 |
| 9 Apr 2018 | CNY | 47.6929 | 49.8786 | 47.0071 | 49.0357 | 49.0357 | +1.65 (+3.48%) | 10,121,965 |
| 4 Apr 2018 | CNY | 47.9643 | 48.4 | 47.1571 | 47.3857 | 47.3857 | +0.029 (+0.06%) | 9,538,614 |
| 3 Apr 2018 | CNY | 44.8429 | 47.5 | 44.7857 | 47.3571 | 47.3571 | +1.236 (+2.68%) | 7,148,408 |
| 2 Apr 2018 | CNY | 46.9786 | 47.7643 | 46.0857 | 46.1214 | 46.1214 | -0.836 (-1.78%) | 8,419,420 |
| 30 Mar 2018 | CNY | 46.0714 | 47.1429 | 45.7786 | 46.9571 | 46.9571 | +1.179 (+2.57%) | 7,510,456 |
| 29 Mar 2018 | CNY | 45.8786 | 46.05 | 45.0714 | 45.7786 | 45.7786 | +0.357 (+0.79%) | 5,059,304 |
| 28 Mar 2018 | CNY | 45.2143 | 46.0643 | 44.8571 | 45.4214 | 45.4214 | -0.493 (-1.07%) | 6,049,272 |
| 27 Mar 2018 | CNY | 45.5714 | 46.4786 | 45.2857 | 45.9143 | 45.9143 | +0.864 (+1.92%) | 8,156,155 |
| 26 Mar 2018 | CNY | 42.4214 | 45.1357 | 42.15 | 45.05 | 45.05 | +1.421 (+3.26%) | 7,035,918 |
| 23 Mar 2018 | CNY | 44.7214 | 46.0857 | 43.3 | 43.6286 | 43.6286 | -3.179 (-6.79%) | 9,610,841 |
| 22 Mar 2018 | CNY | 44.9286 | 47.3571 | 44.9286 | 46.8071 | 46.8071 | +2.007 (+4.48%) | 10,750,122 |
| 21 Mar 2018 | CNY | 46.5643 | 46.7643 | 44.6429 | 44.8 | 44.8 | -1.207 (-2.62%) | 6,529,681 |
| 20 Mar 2018 | CNY | 45.5786 | 46.1143 | 45 | 46.0071 | 46.0071 | -0.036 (-0.08%) | 6,353,454 |
| 19 Mar 2018 | CNY | 43.5714 | 46.5714 | 43.3571 | 46.0429 | 46.0429 | +3.243 (+7.58%) | 12,565,186 |
| 16 Mar 2018 | CNY | 43.2143 | 43.8071 | 42.7429 | 42.8 | 42.8 | -0.5 (-1.15%) | 4,268,919 |
| 15 Mar 2018 | CNY | 44.2143 | 44.6143 | 41.7214 | 43.3 | 43.3 | -1.6 (-3.56%) | 11,106,923 |
