| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 31.2 | 33.19 | 31.1 | 31.89 | 31.89 | +0.19 (+0.60%) | 7,908,743 |
| 24 Apr 2018 | CNY | 30.19 | 32.01 | 30 | 31.7 | 31.7 | +1 (+3.26%) | 7,379,385 |
| 23 Apr 2018 | CNY | 33 | 33 | 29.87 | 30.7 | 30.7 | -2.49 (-7.50%) | 12,781,387 |
| 20 Apr 2018 | CNY | 33 | 34.8 | 32.1 | 33.19 | 33.19 | +0.64 (+1.97%) | 14,611,014 |
| 19 Apr 2018 | CNY | 33 | 34.82 | 31.7 | 32.55 | 32.55 | +0.9 (+2.84%) | 18,526,930 |
| 18 Apr 2018 | CNY | 29.35 | 31.65 | 29.04 | 31.65 | 31.65 | +2.88 (+10.01%) | 11,576,373 |
| 17 Apr 2018 | CNY | 29.32 | 30.15 | 28.35 | 28.77 | 28.77 | -0.02 (-0.07%) | 6,831,762 |
| 16 Apr 2018 | CNY | 26.69 | 29.47 | 26.68 | 28.79 | 28.79 | +1.87 (+6.95%) | 8,000,579 |
| 13 Apr 2018 | CNY | 26.61 | 27.4 | 26.58 | 26.92 | 26.92 | +0.32 (+1.20%) | 1,750,360 |
| 12 Apr 2018 | CNY | 27.75 | 27.99 | 26.44 | 26.6 | 26.6 | -1.12 (-4.04%) | 2,467,450 |
| 11 Apr 2018 | CNY | 26.82 | 28.26 | 26.82 | 27.72 | 27.72 | +0.91 (+3.39%) | 4,059,975 |
| 10 Apr 2018 | CNY | 26.54 | 27.1 | 26.5 | 26.81 | 26.81 | +0.08 (+0.30%) | 1,622,975 |
| 9 Apr 2018 | CNY | 27.49 | 27.56 | 26.6 | 26.73 | 26.73 | -0.87 (-3.15%) | 2,170,030 |
| 4 Apr 2018 | CNY | 27.08 | 28.01 | 27.08 | 27.6 | 27.6 | +0.33 (+1.21%) | 2,462,076 |
| 3 Apr 2018 | CNY | 27.16 | 27.57 | 26.6 | 27.27 | 27.27 | -0.49 (-1.77%) | 2,286,636 |
| 2 Apr 2018 | CNY | 27.8 | 28.15 | 27.46 | 27.76 | 27.76 | +0.44 (+1.61%) | 3,478,663 |
| 30 Mar 2018 | CNY | 26.6 | 27.37 | 26.6 | 27.32 | 27.32 | +0.71 (+2.67%) | 3,120,613 |
| 29 Mar 2018 | CNY | 26.98 | 27.4 | 26.6 | 26.61 | 26.61 | +0.43 (+1.64%) | 1,870,261 |
| 28 Mar 2018 | CNY | 25.53 | 26.52 | 25.06 | 26.18 | 26.18 | +0.11 (+0.42%) | 1,670,863 |
| 27 Mar 2018 | CNY | 25.72 | 26.45 | 25.72 | 26.07 | 26.07 | +0.76 (+3.00%) | 2,509,955 |
| 26 Mar 2018 | CNY | 24 | 25.46 | 23.5 | 25.31 | 25.31 | +0.99 (+4.07%) | 2,743,347 |
| 23 Mar 2018 | CNY | 25.19 | 25.6 | 24 | 24.32 | 24.32 | -1.51 (-5.85%) | 1,947,995 |
| 22 Mar 2018 | CNY | 26.4 | 26.49 | 25.7 | 25.83 | 25.83 | -0.56 (-2.12%) | 1,425,379 |
| 21 Mar 2018 | CNY | 26.4 | 26.68 | 26.2 | 26.39 | 26.39 | +0.01 (+0.04%) | 1,311,100 |
| 20 Mar 2018 | CNY | 26.57 | 26.77 | 26 | 26.38 | 26.38 | -0.52 (-1.93%) | 1,607,558 |
| 19 Mar 2018 | CNY | 27.3 | 27.41 | 26.87 | 26.9 | 26.9 | -0.39 (-1.43%) | 2,376,148 |
| 16 Mar 2018 | CNY | 27.43 | 27.59 | 27.13 | 27.29 | 27.29 | 0.0 (0.0%) | 1,216,512 |
| 15 Mar 2018 | CNY | 27.44 | 27.66 | 27 | 27.29 | 27.29 | -0.21 (-0.76%) | 2,250,295 |
| 14 Mar 2018 | CNY | 28.2 | 28.36 | 27.33 | 27.5 | 27.5 | -0.98 (-3.44%) | 2,506,224 |
| 13 Mar 2018 | CNY | 28.75 | 29.3 | 28.45 | 28.48 | 28.48 | -0.42 (-1.45%) | 3,408,907 |
