| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 34.22 | 34.26 | 33.6 | 33.98 | 28.3167 | -0.24 (-0.70%) | 350,165 |
| 8 May 2018 | CNY | 34.17 | 34.39 | 33.66 | 34.22 | 28.5167 | +0.36 (+1.06%) | 705,618 |
| 7 May 2018 | CNY | 34.27 | 34.55 | 33.51 | 33.86 | 28.2167 | -0.41 (-1.20%) | 1,165,785 |
| 4 May 2018 | CNY | 34.18 | 34.39 | 33.8 | 34.27 | 28.5583 | -0.26 (-0.75%) | 753,000 |
| 3 May 2018 | CNY | 33.99 | 34.69 | 33.21 | 34.53 | 28.775 | +0.92 (+2.74%) | 1,060,467 |
| 2 May 2018 | CNY | 35.45 | 35.79 | 33.1 | 33.61 | 28.0083 | -2.16 (-6.04%) | 600,000 |
| 27 Apr 2018 | CNY | 35.9 | 36.19 | 35 | 35.77 | 29.8083 | +0.38 (+1.07%) | 604,700 |
| 26 Apr 2018 | CNY | 37.09 | 37.09 | 35.32 | 35.39 | 29.4917 | -1.71 (-4.61%) | 656,100 |
| 25 Apr 2018 | CNY | 37.63 | 37.63 | 36.78 | 37.1 | 30.9167 | -0.67 (-1.77%) | 364,500 |
| 24 Apr 2018 | CNY | 36.77 | 37.99 | 36.5 | 37.77 | 31.475 | +0.99 (+2.69%) | 405,360 |
| 23 Apr 2018 | CNY | 36.78 | 37.14 | 36.26 | 36.78 | 30.65 | -0.38 (-1.02%) | 223,994 |
| 20 Apr 2018 | CNY | 36.7 | 37.2 | 36.02 | 37.16 | 30.9667 | +0.55 (+1.50%) | 393,663 |
| 19 Apr 2018 | CNY | 36.78 | 37.05 | 36.6 | 36.61 | 30.5083 | -0.34 (-0.92%) | 297,860 |
| 18 Apr 2018 | CNY | 37.02 | 37.45 | 36.17 | 36.95 | 30.7917 | -0.28 (-0.75%) | 463,525 |
| 17 Apr 2018 | CNY | 37.56 | 37.61 | 36.81 | 37.23 | 31.025 | 0.0 (0.0%) | 184,800 |
| 16 Apr 2018 | CNY | 37.4 | 37.71 | 36.1 | 37.23 | 31.025 | -0.12 (-0.32%) | 794,672 |
| 13 Apr 2018 | CNY | 38.05 | 38.05 | 37.02 | 37.35 | 31.125 | -0.57 (-1.50%) | 224,624 |
| 12 Apr 2018 | CNY | 37.77 | 38 | 37.19 | 37.92 | 31.6 | 0.0 (0.0%) | 203,125 |
| 11 Apr 2018 | CNY | 37.97 | 38.14 | 37.68 | 37.92 | 31.6 | -0.06 (-0.16%) | 291,500 |
| 10 Apr 2018 | CNY | 37.25 | 38 | 36.9 | 37.98 | 31.65 | +0.92 (+2.48%) | 687,182 |
| 9 Apr 2018 | CNY | 37.6 | 37.9 | 36.81 | 37.06 | 30.8833 | -0.55 (-1.46%) | 288,624 |
| 4 Apr 2018 | CNY | 37.57 | 37.73 | 37.15 | 37.61 | 31.3417 | +0.14 (+0.37%) | 293,700 |
| 3 Apr 2018 | CNY | 36.72 | 37.49 | 36.72 | 37.47 | 31.225 | +0.15 (+0.40%) | 554,720 |
| 2 Apr 2018 | CNY | 38 | 38 | 36.92 | 37.32 | 31.1 | 0.0 (0.0%) | 625,432 |
| 30 Mar 2018 | CNY | 36.96 | 37.5 | 36.46 | 37.32 | 31.1 | +0.36 (+0.97%) | 623,391 |
| 29 Mar 2018 | CNY | 36.79 | 37.31 | 36.55 | 36.96 | 30.8 | +0.15 (+0.41%) | 286,292 |
| 28 Mar 2018 | CNY | 37.15 | 37.7 | 36.31 | 36.81 | 30.675 | -0.5 (-1.34%) | 431,375 |
| 27 Mar 2018 | CNY | 37.82 | 38 | 37.23 | 37.31 | 31.0917 | -0.51 (-1.35%) | 264,408 |
| 26 Mar 2018 | CNY | 37.03 | 38.15 | 36.1 | 37.82 | 31.5167 | +0.79 (+2.13%) | 406,434 |
| 23 Mar 2018 | CNY | 37.02 | 37.33 | 36.18 | 37.03 | 30.8583 | -0.51 (-1.36%) | 421,576 |
