| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 26.6647 | 27.5235 | 26.6647 | 27.0529 | 27.0529 | +0.406 (+1.52%) | 732,553 |
| 25 Apr 2018 | CNY | 25.2235 | 26.9882 | 25.2235 | 26.6471 | 26.6471 | +1.429 (+5.67%) | 930,787 |
| 24 Apr 2018 | CNY | 24.6706 | 25.5882 | 24.6471 | 25.2177 | 25.2177 | +0.535 (+2.17%) | 458,830 |
| 23 Apr 2018 | CNY | 25.2529 | 25.2529 | 23.8353 | 24.6824 | 24.6824 | -0.047 (-0.19%) | 329,290 |
| 20 Apr 2018 | CNY | 25.7177 | 25.7177 | 24.4177 | 24.7294 | 24.7294 | -0.753 (-2.95%) | 412,760 |
| 19 Apr 2018 | CNY | 25.5824 | 25.7647 | 24.7353 | 25.4824 | 25.4824 | +0.024 (+0.09%) | 349,334 |
| 18 Apr 2018 | CNY | 25.8118 | 25.8824 | 24.5059 | 25.4588 | 25.4588 | +0.006 (+0.02%) | 424,150 |
| 17 Apr 2018 | CNY | 26.2882 | 26.2882 | 25.3588 | 25.4529 | 25.4529 | -0.418 (-1.61%) | 361,250 |
| 16 Apr 2018 | CNY | 25.3412 | 26.3529 | 25.3412 | 25.8706 | 25.8706 | +0.212 (+0.83%) | 373,660 |
| 13 Apr 2018 | CNY | 27.1824 | 27.1824 | 25.3059 | 25.6588 | 25.6588 | -0.918 (-3.45%) | 721,481 |
| 12 Apr 2018 | CNY | 27.4706 | 27.4706 | 26.5765 | 26.5765 | 26.5765 | -1.106 (-3.99%) | 823,823 |
| 11 Apr 2018 | CNY | 27.6706 | 29.2941 | 27.3471 | 27.6824 | 27.6824 | +0.335 (+1.23%) | 1,688,859 |
| 2 Mar 2018 | CNY | 27.0588 | 27.6059 | 27.0588 | 27.3471 | 27.3471 | -0.071 (-0.26%) | 290,361 |
| 1 Mar 2018 | CNY | 27.4529 | 28.1941 | 27.1765 | 27.4177 | 27.4177 | -0.053 (-0.19%) | 537,851 |
| 28 Feb 2018 | CNY | 26.4471 | 28.0588 | 26.2706 | 27.4706 | 27.4706 | +1.024 (+3.87%) | 856,063 |
| 27 Feb 2018 | CNY | 25.5824 | 26.7 | 25.4 | 26.4471 | 26.4471 | +0.971 (+3.81%) | 826,893 |
| 26 Feb 2018 | CNY | 25.4294 | 25.7471 | 25.2294 | 25.4765 | 25.4765 | +0.129 (+0.51%) | 538,277 |
| 23 Feb 2018 | CNY | 25.4706 | 25.5177 | 25.0118 | 25.3471 | 25.3471 | -0.123 (-0.48%) | 323,309 |
| 22 Feb 2018 | CNY | 25.2235 | 25.5118 | 25.2235 | 25.4706 | 25.4706 | +0.182 (+0.72%) | 163,251 |
| 14 Feb 2018 | CNY | 24.7647 | 25.2882 | 24.7647 | 25.2882 | 25.2882 | +0.288 (+1.15%) | 199,580 |
| 13 Feb 2018 | CNY | 25.2941 | 25.2941 | 24.7647 | 25 | 25 | +0.135 (+0.54%) | 288,490 |
| 12 Feb 2018 | CNY | 24.6353 | 25.2882 | 24.6353 | 24.8647 | 24.8647 | -0.006 (-0.02%) | 589,220 |
| 9 Feb 2018 | CNY | 25.2588 | 25.3765 | 24.2412 | 24.8706 | 24.8706 | -0.588 (-2.31%) | 467,381 |
| 8 Feb 2018 | CNY | 24.6353 | 26.2 | 24.6353 | 25.4588 | 25.4588 | +0.106 (+0.42%) | 679,019 |
| 7 Feb 2018 | CNY | 25.9765 | 26.4471 | 25.0235 | 25.3529 | 25.3529 | -0.394 (-1.53%) | 578,674 |
| 6 Feb 2018 | CNY | 26.4353 | 26.4353 | 24.8824 | 25.7471 | 25.7471 | -0.894 (-3.36%) | 516,460 |
| 5 Feb 2018 | CNY | 26.4882 | 26.7647 | 26.2059 | 26.6412 | 26.6412 | -0.112 (-0.42%) | 594,809 |
| 2 Feb 2018 | CNY | 24.8235 | 26.8177 | 22.9471 | 26.7529 | 26.7529 | +1.871 (+7.52%) | 1,108,396 |
| 1 Feb 2018 | CNY | 26.6412 | 27.0588 | 24.7059 | 24.8824 | 24.8824 | -1.694 (-6.37%) | 690,676 |
| 31 Jan 2018 | CNY | 27 | 27 | 26.5588 | 26.5765 | 26.5765 | -0.453 (-1.68%) | 287,332 |
