| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 39.98 | 40.99 | 39.88 | 40.02 | 40.02 | +0.35 (+0.88%) | 7,909,159 |
| 13 Apr 2018 | CNY | 40.75 | 41.16 | 39.18 | 39.67 | 39.67 | -1.84 (-4.43%) | 9,571,641 |
| 12 Apr 2018 | CNY | 42.25 | 43.38 | 41 | 41.51 | 41.51 | -2.12 (-4.86%) | 12,336,273 |
| 11 Apr 2018 | CNY | 43.34 | 44.28 | 41.5 | 43.63 | 43.63 | +3.38 (+8.40%) | 18,318,201 |
| 10 Apr 2018 | CNY | 38.27 | 40.86 | 38.07 | 40.25 | 40.25 | +2.22 (+5.84%) | 12,848,188 |
| 9 Apr 2018 | CNY | 37.68 | 38.06 | 36.85 | 38.03 | 38.03 | +0.64 (+1.71%) | 6,193,623 |
| 4 Apr 2018 | CNY | 37.55 | 38.15 | 36.9 | 37.39 | 37.39 | +0.11 (+0.30%) | 6,203,215 |
| 3 Apr 2018 | CNY | 35.9 | 38.3 | 35.3 | 37.28 | 37.28 | +0.19 (+0.51%) | 7,498,947 |
| 2 Apr 2018 | CNY | 37.71 | 38.12 | 37 | 37.09 | 37.09 | -0.69 (-1.83%) | 4,813,551 |
| 30 Mar 2018 | CNY | 38 | 38.24 | 37.51 | 37.78 | 37.78 | -0.2 (-0.53%) | 4,620,224 |
| 29 Mar 2018 | CNY | 37.35 | 38.28 | 36.7 | 37.98 | 37.98 | +0.48 (+1.28%) | 6,216,872 |
| 28 Mar 2018 | CNY | 38.49 | 38.51 | 37.41 | 37.5 | 37.5 | -1.88 (-4.77%) | 6,421,176 |
| 27 Mar 2018 | CNY | 38.12 | 39.73 | 38 | 39.38 | 39.38 | +0.66 (+1.70%) | 8,860,766 |
| 26 Mar 2018 | CNY | 38.55 | 39.15 | 37.56 | 38.72 | 38.72 | +1.02 (+2.71%) | 7,578,627 |
| 23 Mar 2018 | CNY | 37.1 | 38.86 | 37.01 | 37.7 | 37.7 | -2.42 (-6.03%) | 8,627,012 |
| 22 Mar 2018 | CNY | 40.88 | 41.5 | 39.7 | 40.12 | 40.12 | +0.44 (+1.11%) | 8,435,025 |
| 21 Mar 2018 | CNY | 41.35 | 42.08 | 39.4 | 39.68 | 39.68 | -0.73 (-1.81%) | 11,905,066 |
| 20 Mar 2018 | CNY | 37.18 | 41.33 | 37.18 | 40.41 | 40.41 | +1.92 (+4.99%) | 11,540,325 |
| 19 Mar 2018 | CNY | 39 | 40.8 | 38.31 | 38.49 | 38.49 | -0.39 (-1.00%) | 9,858,957 |
| 16 Mar 2018 | CNY | 38.49 | 39.6 | 38.05 | 38.88 | 38.88 | -0.19 (-0.49%) | 9,914,312 |
| 15 Mar 2018 | CNY | 36.11 | 40.1 | 35.85 | 39.07 | 39.07 | +2.17 (+5.88%) | 14,648,952 |
| 14 Mar 2018 | CNY | 35.02 | 38.97 | 35 | 36.9 | 36.9 | +1.47 (+4.15%) | 10,839,489 |
| 13 Mar 2018 | CNY | 36.36 | 36.39 | 35.4 | 35.43 | 35.43 | -1.15 (-3.14%) | 5,981,486 |
| 12 Mar 2018 | CNY | 36.99 | 37.4 | 36.35 | 36.58 | 36.58 | +0.34 (+0.94%) | 7,440,738 |
| 9 Mar 2018 | CNY | 35.93 | 36.35 | 35.51 | 36.24 | 36.24 | +0.08 (+0.22%) | 6,924,666 |
| 8 Mar 2018 | CNY | 35.49 | 36.44 | 35.08 | 36.16 | 36.16 | +0.84 (+2.38%) | 7,354,587 |
| 7 Mar 2018 | CNY | 35.5 | 35.77 | 34.91 | 35.32 | 35.32 | -0.55 (-1.53%) | 5,353,700 |
| 6 Mar 2018 | CNY | 35.44 | 36.52 | 35.18 | 35.87 | 35.87 | +1.1 (+3.16%) | 6,766,105 |
| 5 Mar 2018 | CNY | 34.16 | 34.85 | 34.16 | 34.77 | 34.77 | +0.31 (+0.90%) | 3,332,438 |
| 2 Mar 2018 | CNY | 34.8 | 35.21 | 34.3 | 34.46 | 34.46 | -1.03 (-2.90%) | 4,262,373 |
