| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 35.34 | 35.88 | 34.4 | 34.84 | 17.7755 | -0.76 (-2.13%) | 2,527,951 |
| 8 May 2018 | CNY | 35.58 | 36.58 | 35.02 | 35.6 | 18.1633 | -0.28 (-0.78%) | 2,859,137 |
| 7 May 2018 | CNY | 35.65 | 36.07 | 34.91 | 35.88 | 18.3061 | +0.22 (+0.62%) | 3,300,882 |
| 4 May 2018 | CNY | 35.82 | 35.95 | 35.12 | 35.66 | 18.1939 | -0.71 (-1.95%) | 3,286,324 |
| 3 May 2018 | CNY | 34.66 | 36.49 | 34.5 | 36.37 | 18.5561 | +2.12 (+6.19%) | 3,968,586 |
| 2 May 2018 | CNY | 35.25 | 36.8 | 34 | 34.25 | 17.4745 | -1.08 (-3.06%) | 2,408,289 |
| 27 Apr 2018 | CNY | 33.73 | 37.1 | 33.73 | 35.33 | 18.0255 | +1.6 (+4.74%) | 3,645,042 |
| 26 Apr 2018 | CNY | 35.01 | 35.29 | 33.71 | 33.73 | 17.2092 | -1.89 (-5.31%) | 2,705,886 |
| 25 Apr 2018 | CNY | 35.3 | 36.25 | 34.91 | 35.62 | 18.1735 | +0.13 (+0.37%) | 3,188,076 |
| 24 Apr 2018 | CNY | 34.85 | 35.5 | 33.88 | 35.49 | 18.1071 | +1.08 (+3.14%) | 3,069,571 |
| 23 Apr 2018 | CNY | 33.31 | 34.48 | 32.96 | 34.41 | 17.5561 | +1.23 (+3.71%) | 1,990,065 |
| 20 Apr 2018 | CNY | 33.77 | 34.4 | 32.81 | 33.18 | 16.9286 | -1.1 (-3.21%) | 1,829,777 |
| 19 Apr 2018 | CNY | 34.53 | 35.29 | 34.03 | 34.28 | 17.4898 | -0.29 (-0.84%) | 2,797,550 |
| 18 Apr 2018 | CNY | 33.2 | 34.7 | 32.11 | 34.57 | 17.6378 | +1.69 (+5.14%) | 3,638,928 |
| 17 Apr 2018 | CNY | 34.21 | 34.65 | 32.4 | 32.88 | 16.7755 | -1.61 (-4.67%) | 2,950,767 |
| 16 Apr 2018 | CNY | 34.35 | 35.35 | 33.98 | 34.49 | 17.5969 | -1.16 (-3.25%) | 3,609,401 |
| 13 Apr 2018 | CNY | 36.05 | 38.43 | 35.01 | 35.65 | 18.1888 | +0.71 (+2.03%) | 4,758,987 |
| 12 Apr 2018 | CNY | 36 | 36.8 | 34.6 | 34.94 | 17.8265 | -2.15 (-5.80%) | 5,637,989 |
| 11 Apr 2018 | CNY | 38.4 | 38.5 | 36 | 37.09 | 18.9235 | +0.04 (+0.11%) | 8,858,562 |
| 10 Apr 2018 | CNY | 33.9 | 38.28 | 33.7 | 37.05 | 18.9031 | +2.25 (+6.47%) | 10,608,717 |
| 9 Apr 2018 | CNY | 31.47 | 34.88 | 31.47 | 34.8 | 17.7551 | +2.63 (+8.18%) | 6,343,430 |
| 4 Apr 2018 | CNY | 34.05 | 36 | 31.91 | 32.17 | 16.4133 | -1.37 (-4.08%) | 5,606,691 |
| 3 Apr 2018 | CNY | 31.1 | 33.8 | 30.92 | 33.54 | 17.1122 | +1.47 (+4.58%) | 6,048,227 |
| 2 Apr 2018 | CNY | 30.65 | 32.14 | 30.26 | 32.07 | 16.3622 | +1.65 (+5.42%) | 4,654,241 |
| 30 Mar 2018 | CNY | 30.06 | 30.8 | 29.7 | 30.42 | 15.5204 | +0.74 (+2.49%) | 3,018,971 |
| 29 Mar 2018 | CNY | 29.59 | 30.12 | 29.38 | 29.68 | 15.1429 | -0.33 (-1.10%) | 2,044,703 |
| 28 Mar 2018 | CNY | 30 | 30.86 | 29.5 | 30.01 | 15.3112 | -1.97 (-6.16%) | 5,283,038 |
| 27 Mar 2018 | CNY | 29.55 | 32.51 | 29.3 | 31.98 | 16.3163 | +2.43 (+8.22%) | 6,901,273 |
| 26 Mar 2018 | CNY | 26.22 | 29.99 | 25.77 | 29.55 | 15.0765 | +1.84 (+6.64%) | 3,988,761 |
| 23 Mar 2018 | CNY | 28.7 | 29.46 | 27.71 | 27.71 | 14.1378 | -3.08 (-10.00%) | 3,437,031 |
