| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 32.85 | 33.46 | 31.96 | 33.27 | 33.27 | +0.47 (+1.43%) | 5,549,675 |
| 13 Apr 2018 | CNY | 34.1 | 34.32 | 32.7 | 32.8 | 32.8 | -1.31 (-3.84%) | 7,672,344 |
| 12 Apr 2018 | CNY | 33.32 | 34.68 | 33.07 | 34.11 | 34.11 | +0.46 (+1.37%) | 8,415,603 |
| 11 Apr 2018 | CNY | 33.68 | 34.15 | 33.31 | 33.65 | 33.65 | +0.41 (+1.23%) | 6,747,600 |
| 10 Apr 2018 | CNY | 33.51 | 34.25 | 32.4 | 33.24 | 33.24 | -0.27 (-0.81%) | 7,767,501 |
| 9 Apr 2018 | CNY | 34.7 | 35.16 | 33.25 | 33.51 | 33.51 | -1.42 (-4.07%) | 9,269,374 |
| 4 Apr 2018 | CNY | 36.13 | 36.49 | 34.5 | 34.93 | 34.93 | -0.9 (-2.51%) | 9,496,650 |
| 3 Apr 2018 | CNY | 35.19 | 36.35 | 34.47 | 35.83 | 35.83 | -0.37 (-1.02%) | 10,969,550 |
| 2 Apr 2018 | CNY | 36.06 | 36.99 | 35.65 | 36.2 | 36.2 | +0.11 (+0.30%) | 16,509,926 |
| 30 Mar 2018 | CNY | 35.06 | 36.5 | 34.58 | 36.09 | 36.09 | +1.68 (+4.88%) | 14,794,882 |
| 29 Mar 2018 | CNY | 35.36 | 36.16 | 34.1 | 34.41 | 34.41 | -0.55 (-1.57%) | 9,682,874 |
| 28 Mar 2018 | CNY | 33.39 | 35.64 | 33.2 | 34.96 | 34.96 | +0.75 (+2.19%) | 12,767,654 |
| 27 Mar 2018 | CNY | 33.68 | 35.45 | 33.4 | 34.21 | 34.21 | +1.27 (+3.86%) | 11,599,916 |
| 26 Mar 2018 | CNY | 31 | 33.3 | 29.41 | 32.94 | 32.94 | +0.62 (+1.92%) | 9,593,880 |
| 23 Mar 2018 | CNY | 34.2 | 34.2 | 32.32 | 32.32 | 32.32 | -3.59 (-10.00%) | 9,130,626 |
| 22 Mar 2018 | CNY | 35.7 | 36.3 | 35 | 35.91 | 35.91 | +0.11 (+0.31%) | 9,269,398 |
| 21 Mar 2018 | CNY | 35.4 | 36.95 | 35 | 35.8 | 35.8 | +0.55 (+1.56%) | 14,060,752 |
| 20 Mar 2018 | CNY | 34.4 | 35.75 | 34.3 | 35.25 | 35.25 | +0.19 (+0.54%) | 7,673,524 |
| 19 Mar 2018 | CNY | 34.97 | 36.25 | 34.51 | 35.06 | 35.06 | -0.53 (-1.49%) | 8,634,598 |
| 16 Mar 2018 | CNY | 36.38 | 36.96 | 35.35 | 35.59 | 35.59 | -1.25 (-3.39%) | 10,750,100 |
| 15 Mar 2018 | CNY | 35 | 37.5 | 34.8 | 36.84 | 36.84 | +1.49 (+4.21%) | 14,873,052 |
| 14 Mar 2018 | CNY | 35.88 | 36.19 | 35.1 | 35.35 | 35.35 | -0.86 (-2.38%) | 10,836,448 |
| 13 Mar 2018 | CNY | 37.2 | 37.32 | 36.07 | 36.21 | 36.21 | -1.57 (-4.16%) | 15,048,851 |
| 12 Mar 2018 | CNY | 36.99 | 39.42 | 36.23 | 37.78 | 37.78 | +1.04 (+2.83%) | 26,913,774 |
| 9 Mar 2018 | CNY | 33.4 | 36.74 | 33.31 | 36.74 | 36.74 | +3.34 (+10.00%) | 21,799,081 |
| 8 Mar 2018 | CNY | 33.59 | 34.24 | 33.13 | 33.4 | 33.4 | -0.23 (-0.68%) | 9,390,976 |
| 7 Mar 2018 | CNY | 33.5 | 34.35 | 33.3 | 33.63 | 33.63 | -0.71 (-2.07%) | 10,516,689 |
| 6 Mar 2018 | CNY | 33.18 | 35.41 | 32.5 | 34.34 | 34.34 | +1.46 (+4.44%) | 19,227,822 |
| 5 Mar 2018 | CNY | 31.88 | 32.93 | 31.59 | 32.88 | 32.88 | +0.93 (+2.91%) | 11,136,976 |
| 2 Mar 2018 | CNY | 31.9 | 33.71 | 31.51 | 31.95 | 31.95 | -0.54 (-1.66%) | 13,214,186 |
