| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 25 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 24 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 23 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 20 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 19 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 18 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 17 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 16 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 13 Apr 2018 | CNY | 21.3429 | 21.3571 | 20.8786 | 20.9429 | 20.9429 | -0.25 (-1.18%) | 5,751,837 |
| 12 Apr 2018 | CNY | 21.1571 | 21.4214 | 21.1143 | 21.1929 | 21.1929 | -0.057 (-0.27%) | 6,704,882 |
| 11 Apr 2018 | CNY | 20.7714 | 21.3643 | 20.5643 | 21.25 | 21.25 | +0.586 (+2.83%) | 12,688,981 |
| 10 Apr 2018 | CNY | 20.7929 | 20.9286 | 20.5714 | 20.6643 | 20.6643 | -0.136 (-0.65%) | 10,597,130 |
| 9 Apr 2018 | CNY | 20.8571 | 20.8714 | 20.3786 | 20.8 | 20.8 | +0.107 (+0.52%) | 6,870,220 |
| 4 Apr 2018 | CNY | 20.7071 | 20.8643 | 20.4786 | 20.6929 | 20.6929 | +0.05 (+0.24%) | 7,462,792 |
| 3 Apr 2018 | CNY | 20.4143 | 20.9286 | 20.2857 | 20.6429 | 20.6429 | +0.043 (+0.21%) | 10,199,534 |
| 2 Apr 2018 | CNY | 20.3286 | 20.8714 | 20.2929 | 20.6 | 20.6 | +0.279 (+1.37%) | 9,318,867 |
| 30 Mar 2018 | CNY | 20.1286 | 20.3929 | 20.1143 | 20.3214 | 20.3214 | +0.314 (+1.57%) | 6,527,823 |
| 29 Mar 2018 | CNY | 19.9286 | 20.1786 | 19.7929 | 20.0071 | 20.0071 | +0.121 (+0.61%) | 5,320,897 |
| 28 Mar 2018 | CNY | 19.6714 | 20.25 | 19.5571 | 19.8857 | 19.8857 | +0.079 (+0.40%) | 9,141,379 |
| 27 Mar 2018 | CNY | 19.5214 | 19.8214 | 19.5214 | 19.8071 | 19.8071 | +0.371 (+1.91%) | 8,731,221 |
| 26 Mar 2018 | CNY | 19.3071 | 19.55 | 19.2214 | 19.4357 | 19.4357 | -0.207 (-1.05%) | 11,064,893 |
| 23 Mar 2018 | CNY | 19.4143 | 19.8857 | 19.1214 | 19.6429 | 19.6429 | -0.493 (-2.45%) | 9,945,838 |
| 22 Mar 2018 | CNY | 20.3929 | 20.7143 | 20.0714 | 20.1357 | 20.1357 | -0.221 (-1.09%) | 5,032,160 |
| 21 Mar 2018 | CNY | 20.7143 | 21.0714 | 20.3429 | 20.3571 | 20.3571 | -0.357 (-1.72%) | 7,108,676 |
| 20 Mar 2018 | CNY | 20.7214 | 20.8571 | 20.5 | 20.7143 | 20.7143 | -0.207 (-0.99%) | 5,440,405 |
| 19 Mar 2018 | CNY | 20.8214 | 21.0714 | 20.6857 | 20.9214 | 20.9214 | +0.114 (+0.55%) | 6,716,395 |
| 16 Mar 2018 | CNY | 20.9643 | 21.0286 | 20.7857 | 20.8071 | 20.8071 | -0.272 (-1.29%) | 5,817,484 |
| 15 Mar 2018 | CNY | 21.1071 | 21.45 | 20.9357 | 21.0786 | 21.0786 | +0.157 (+0.75%) | 9,455,068 |
| 14 Mar 2018 | CNY | 21.1071 | 21.2 | 20.9 | 20.9214 | 20.9214 | -0.279 (-1.31%) | 6,250,732 |
