| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 37.2 | 39.78 | 37.02 | 39.17 | 39.17 | +1.28 (+3.38%) | 4,831,843 |
| 24 Apr 2018 | CNY | 36.99 | 37.96 | 35.1 | 37.89 | 37.89 | +1 (+2.71%) | 4,766,395 |
| 23 Apr 2018 | CNY | 39.98 | 39.98 | 36.02 | 36.89 | 36.89 | -3.13 (-7.82%) | 6,409,680 |
| 20 Apr 2018 | CNY | 40 | 41.44 | 39.4 | 40.02 | 40.02 | -0.51 (-1.26%) | 5,358,569 |
| 19 Apr 2018 | CNY | 41.08 | 42.33 | 40.51 | 40.53 | 40.53 | -1.84 (-4.34%) | 7,368,726 |
| 18 Apr 2018 | CNY | 40.52 | 43.28 | 39.9 | 42.37 | 42.37 | +2.72 (+6.86%) | 11,163,333 |
| 17 Apr 2018 | CNY | 39.91 | 40.89 | 38.6 | 39.65 | 39.65 | +0.54 (+1.38%) | 4,462,772 |
| 16 Apr 2018 | CNY | 39 | 39.76 | 38.45 | 39.11 | 39.11 | -0.49 (-1.24%) | 2,528,500 |
| 13 Apr 2018 | CNY | 40.4 | 40.48 | 39 | 39.6 | 39.6 | -0.44 (-1.10%) | 3,137,108 |
| 12 Apr 2018 | CNY | 39.7 | 40.76 | 39.45 | 40.04 | 40.04 | +0.47 (+1.19%) | 3,801,786 |
| 11 Apr 2018 | CNY | 40.8 | 40.8 | 39.36 | 39.57 | 39.57 | -0.73 (-1.81%) | 3,876,595 |
| 10 Apr 2018 | CNY | 38.12 | 40.66 | 38.12 | 40.3 | 40.3 | +1.96 (+5.11%) | 6,321,644 |
| 9 Apr 2018 | CNY | 39.2 | 39.58 | 37.5 | 38.34 | 38.34 | -0.97 (-2.47%) | 3,589,287 |
| 4 Apr 2018 | CNY | 39.5 | 40.59 | 38.4 | 39.31 | 39.31 | +0.47 (+1.21%) | 4,831,660 |
| 3 Apr 2018 | CNY | 39.1 | 39.75 | 37.9 | 38.84 | 38.84 | -1.64 (-4.05%) | 6,952,095 |
| 2 Apr 2018 | CNY | 41.2 | 41.75 | 40 | 40.48 | 40.48 | -0.53 (-1.29%) | 9,055,947 |
| 30 Mar 2018 | CNY | 39.73 | 41.18 | 39.5 | 41.01 | 41.01 | +1.7 (+4.32%) | 7,037,711 |
| 29 Mar 2018 | CNY | 40.34 | 40.53 | 38.25 | 39.31 | 39.31 | -0.63 (-1.58%) | 5,500,988 |
| 28 Mar 2018 | CNY | 41.88 | 42.43 | 39.86 | 39.94 | 39.94 | -3.39 (-7.82%) | 8,750,546 |
| 27 Mar 2018 | CNY | 41.18 | 44 | 40.3 | 43.33 | 43.33 | +0.9 (+2.12%) | 12,378,201 |
| 26 Mar 2018 | CNY | 40.75 | 42.96 | 40.75 | 42.43 | 42.43 | +2.38 (+5.94%) | 13,037,206 |
| 23 Mar 2018 | CNY | 37.8 | 41.8 | 37.2 | 40.05 | 40.05 | +0.99 (+2.53%) | 11,922,067 |
| 22 Mar 2018 | CNY | 37 | 39.3 | 37 | 39.06 | 39.06 | +1.83 (+4.92%) | 4,308,408 |
| 21 Mar 2018 | CNY | 37.97 | 38.56 | 37.08 | 37.23 | 37.23 | -0.64 (-1.69%) | 3,722,569 |
| 20 Mar 2018 | CNY | 37.26 | 38.11 | 37.01 | 37.87 | 37.87 | +0.47 (+1.26%) | 2,987,000 |
| 19 Mar 2018 | CNY | 36.32 | 38.3 | 36.32 | 37.4 | 37.4 | +0.87 (+2.38%) | 4,269,095 |
| 16 Mar 2018 | CNY | 37.71 | 38.33 | 36.2 | 36.53 | 36.53 | -0.73 (-1.96%) | 3,972,257 |
| 15 Mar 2018 | CNY | 38.65 | 39.53 | 35.52 | 37.26 | 37.26 | -1.65 (-4.24%) | 6,130,625 |
| 14 Mar 2018 | CNY | 38.72 | 40.3 | 38.72 | 38.91 | 38.91 | -0.4 (-1.02%) | 4,485,364 |
| 13 Mar 2018 | CNY | 39.66 | 40.6 | 39.01 | 39.31 | 39.31 | -0.75 (-1.87%) | 4,462,565 |
