| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 33.03 | 33.36 | 31.83 | 32.02 | 32.02 | -1.37 (-4.10%) | 668,000 |
| 25 Apr 2018 | CNY | 33.45 | 33.56 | 33 | 33.39 | 33.39 | +0.13 (+0.39%) | 500,500 |
| 24 Apr 2018 | CNY | 32.2 | 33.38 | 32.2 | 33.26 | 33.26 | +1.09 (+3.39%) | 677,995 |
| 23 Apr 2018 | CNY | 32.08 | 33.12 | 31.71 | 32.17 | 32.17 | -0.7 (-2.13%) | 745,400 |
| 20 Apr 2018 | CNY | 34.7 | 34.87 | 32.87 | 32.87 | 32.87 | -3.65 (-9.99%) | 1,652,200 |
| 19 Apr 2018 | CNY | 34.84 | 36.95 | 34.5 | 36.52 | 36.52 | +1.74 (+5.00%) | 1,106,395 |
| 18 Apr 2018 | CNY | 35.23 | 35.63 | 33.38 | 34.78 | 34.78 | -0.45 (-1.28%) | 1,062,880 |
| 17 Apr 2018 | CNY | 37.3 | 37.88 | 35.18 | 35.23 | 35.23 | -2.15 (-5.75%) | 1,439,200 |
| 16 Apr 2018 | CNY | 36.56 | 37.73 | 36.28 | 37.38 | 37.38 | +0.57 (+1.55%) | 1,376,876 |
| 13 Apr 2018 | CNY | 36.12 | 36.89 | 36.01 | 36.81 | 36.81 | +0.76 (+2.11%) | 1,192,000 |
| 12 Apr 2018 | CNY | 35.8 | 36.59 | 35.6 | 36.05 | 36.05 | -0.07 (-0.19%) | 1,105,900 |
| 11 Apr 2018 | CNY | 35.04 | 36.68 | 34.82 | 36.12 | 36.12 | +1.04 (+2.96%) | 1,113,295 |
| 10 Apr 2018 | CNY | 35.58 | 36.78 | 34.47 | 35.08 | 35.08 | -0.4 (-1.13%) | 1,321,521 |
| 9 Apr 2018 | CNY | 34.1 | 35.51 | 33.91 | 35.48 | 35.48 | +0.66 (+1.90%) | 873,800 |
| 4 Apr 2018 | CNY | 35.28 | 36.3 | 34.79 | 34.82 | 34.82 | -0.44 (-1.25%) | 1,194,285 |
| 3 Apr 2018 | CNY | 34.6 | 35.4 | 34 | 35.26 | 35.26 | +0.1 (+0.28%) | 763,200 |
| 2 Apr 2018 | CNY | 34.96 | 35.89 | 34.7 | 35.16 | 35.16 | +0.19 (+0.54%) | 1,214,445 |
| 30 Mar 2018 | CNY | 34.4 | 35 | 34.2 | 34.97 | 34.97 | +0.39 (+1.13%) | 963,436 |
| 29 Mar 2018 | CNY | 35.32 | 36.29 | 34.01 | 34.58 | 34.58 | +0.57 (+1.68%) | 1,356,309 |
| 28 Mar 2018 | CNY | 33.13 | 34.95 | 32.7 | 34.01 | 34.01 | +0.49 (+1.46%) | 1,280,055 |
| 27 Mar 2018 | CNY | 32.62 | 34.11 | 32.62 | 33.52 | 33.52 | +0.92 (+2.82%) | 984,831 |
| 26 Mar 2018 | CNY | 30.92 | 32.63 | 29.88 | 32.6 | 32.6 | +0.98 (+3.10%) | 701,536 |
| 23 Mar 2018 | CNY | 33.2 | 33.98 | 31.25 | 31.62 | 31.62 | -2.96 (-8.56%) | 1,325,876 |
| 22 Mar 2018 | CNY | 32.69 | 34.95 | 32.49 | 34.58 | 34.58 | +1.66 (+5.04%) | 1,862,376 |
| 21 Mar 2018 | CNY | 32.63 | 34.98 | 32.16 | 32.92 | 32.92 | +0.52 (+1.60%) | 1,286,572 |
| 20 Mar 2018 | CNY | 31.57 | 32.66 | 31 | 32.4 | 32.4 | +0.41 (+1.28%) | 577,686 |
| 19 Mar 2018 | CNY | 31.69 | 32.43 | 31.42 | 31.99 | 31.99 | +0.24 (+0.76%) | 428,331 |
| 16 Mar 2018 | CNY | 31.01 | 31.93 | 30.8 | 31.75 | 31.75 | +0.61 (+1.96%) | 506,712 |
| 15 Mar 2018 | CNY | 32.05 | 32.06 | 30.57 | 31.14 | 31.14 | -1.15 (-3.56%) | 679,731 |
| 14 Mar 2018 | CNY | 32.31 | 32.65 | 32.13 | 32.29 | 32.29 | -0.2 (-0.62%) | 528,500 |
