| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 19.1389 | 19.3611 | 18.8264 | 19.0417 | 19.0417 | -0.236 (-1.22%) | 12,788,061 |
| 25 Apr 2018 | CNY | 18.4028 | 19.3611 | 18.3056 | 19.2778 | 19.2778 | +0.736 (+3.97%) | 20,355,647 |
| 24 Apr 2018 | CNY | 18.0139 | 18.6389 | 17.7639 | 18.5417 | 18.5417 | +0.514 (+2.85%) | 9,364,404 |
| 23 Apr 2018 | CNY | 18.4931 | 18.7361 | 17.5903 | 18.0278 | 18.0278 | -0.451 (-2.44%) | 11,840,055 |
| 20 Apr 2018 | CNY | 18.4375 | 18.8681 | 18.4375 | 18.4792 | 18.4792 | -0.118 (-0.63%) | 5,763,407 |
| 19 Apr 2018 | CNY | 18.5764 | 18.9514 | 18.4028 | 18.5972 | 18.5972 | +0.049 (+0.26%) | 9,964,781 |
| 18 Apr 2018 | CNY | 18.0903 | 18.8542 | 17.75 | 18.5486 | 18.5486 | +0.785 (+4.42%) | 15,644,892 |
| 17 Apr 2018 | CNY | 18.3889 | 18.6806 | 17.6944 | 17.7639 | 17.7639 | -0.646 (-3.51%) | 11,106,593 |
| 16 Apr 2018 | CNY | 17.7222 | 18.4097 | 17.7222 | 18.4097 | 18.4097 | +0.701 (+3.96%) | 9,730,019 |
| 13 Apr 2018 | CNY | 18.3125 | 18.4722 | 17.6389 | 17.7083 | 17.7083 | -0.576 (-3.15%) | 15,495,586 |
| 12 Apr 2018 | CNY | 18.1944 | 18.4931 | 18.1389 | 18.2847 | 18.2847 | +0.146 (+0.80%) | 7,583,726 |
| 11 Apr 2018 | CNY | 18.6806 | 18.7431 | 18.1389 | 18.1389 | 18.1389 | -0.542 (-2.90%) | 9,489,265 |
| 10 Apr 2018 | CNY | 18.6389 | 18.6806 | 18.0556 | 18.6806 | 18.6806 | +0.104 (+0.56%) | 10,925,536 |
| 9 Apr 2018 | CNY | 18.4097 | 18.8542 | 18.3333 | 18.5764 | 18.5764 | -0.014 (-0.07%) | 6,162,220 |
| 4 Apr 2018 | CNY | 18.8194 | 18.8542 | 18.4792 | 18.5903 | 18.5903 | -0.153 (-0.82%) | 8,546,749 |
| 3 Apr 2018 | CNY | 18.3194 | 18.75 | 18.1944 | 18.7431 | 18.7431 | +0.208 (+1.12%) | 8,317,869 |
| 2 Apr 2018 | CNY | 18.8681 | 18.9931 | 18.4028 | 18.5347 | 18.5347 | -0.333 (-1.77%) | 11,821,970 |
| 30 Mar 2018 | CNY | 17.8125 | 19.0972 | 17.5694 | 18.8681 | 18.8681 | +1.188 (+6.72%) | 19,612,928 |
| 29 Mar 2018 | CNY | 17.7292 | 18.3333 | 17.0139 | 17.6806 | 17.6806 | -0.479 (-2.64%) | 16,175,063 |
| 28 Mar 2018 | CNY | 18.7153 | 18.9167 | 18.0069 | 18.1597 | 18.1597 | -0.521 (-2.79%) | 13,434,311 |
| 27 Mar 2018 | CNY | 18.0347 | 18.75 | 17.9861 | 18.6806 | 18.6806 | +0.646 (+3.58%) | 15,592,579 |
| 26 Mar 2018 | CNY | 17.3611 | 18.1875 | 16.7014 | 18.0347 | 18.0347 | +0.458 (+2.61%) | 13,194,057 |
| 23 Mar 2018 | CNY | 17.5694 | 18.0556 | 17 | 17.5764 | 17.5764 | -0.361 (-2.01%) | 14,259,962 |
| 22 Mar 2018 | CNY | 18.1458 | 18.3958 | 17.8194 | 17.9375 | 17.9375 | -0.188 (-1.03%) | 12,009,733 |
| 21 Mar 2018 | CNY | 17.2431 | 18.4028 | 17.2431 | 18.125 | 18.125 | +0.889 (+5.16%) | 26,926,459 |
| 20 Mar 2018 | CNY | 17.1389 | 17.5556 | 17.0833 | 17.2361 | 17.2361 | -0.07 (-0.40%) | 11,828,390 |
| 19 Mar 2018 | CNY | 17.2778 | 17.3958 | 17.0486 | 17.3056 | 17.3056 | +0.09 (+0.52%) | 6,149,868 |
| 16 Mar 2018 | CNY | 16.9861 | 17.4306 | 16.9653 | 17.2153 | 17.2153 | +0.347 (+2.06%) | 8,871,786 |
| 15 Mar 2018 | CNY | 17.0139 | 17.1458 | 16.5764 | 16.8681 | 16.8681 | -0.16 (-0.94%) | 8,703,707 |
| 14 Mar 2018 | CNY | 17 | 17.1875 | 16.8958 | 17.0278 | 17.0278 | -0.076 (-0.45%) | 6,341,401 |
