| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 17.23 | 17.39 | 16.55 | 16.57 | 16.57 | -0.57 (-3.33%) | 2,983,400 |
| 25 Apr 2018 | CNY | 16.98 | 17.38 | 16.84 | 17.14 | 17.14 | -0.04 (-0.23%) | 2,341,300 |
| 24 Apr 2018 | CNY | 16.78 | 17.23 | 16.72 | 17.18 | 17.18 | +0.47 (+2.81%) | 2,829,400 |
| 23 Apr 2018 | CNY | 17.4 | 17.4 | 16.51 | 16.71 | 16.71 | -0.58 (-3.35%) | 3,388,900 |
| 20 Apr 2018 | CNY | 17.75 | 18.15 | 17.21 | 17.29 | 17.29 | -0.38 (-2.15%) | 3,534,805 |
| 19 Apr 2018 | CNY | 17.98 | 17.98 | 17.61 | 17.67 | 17.67 | -0.38 (-2.11%) | 4,125,731 |
| 18 Apr 2018 | CNY | 18.36 | 18.49 | 17.02 | 18.05 | 18.05 | -0.41 (-2.22%) | 5,659,585 |
| 17 Apr 2018 | CNY | 17.88 | 18.98 | 17.81 | 18.46 | 18.46 | +0.56 (+3.13%) | 8,467,391 |
| 16 Apr 2018 | CNY | 17.82 | 18.09 | 17.65 | 17.9 | 17.9 | +0.03 (+0.17%) | 2,949,652 |
| 13 Apr 2018 | CNY | 17.84 | 18.14 | 17.84 | 17.87 | 17.87 | -0.04 (-0.22%) | 2,671,837 |
| 12 Apr 2018 | CNY | 18.5 | 18.5 | 17.9 | 17.91 | 17.91 | -0.64 (-3.45%) | 5,013,739 |
| 11 Apr 2018 | CNY | 18.7 | 18.79 | 18.35 | 18.55 | 18.55 | +0.03 (+0.16%) | 3,612,901 |
| 10 Apr 2018 | CNY | 18.81 | 19.15 | 18.26 | 18.52 | 18.52 | -0.33 (-1.75%) | 5,249,137 |
| 9 Apr 2018 | CNY | 18.35 | 18.93 | 17.68 | 18.85 | 18.85 | +0.36 (+1.95%) | 6,018,932 |
| 4 Apr 2018 | CNY | 18.88 | 19.29 | 18.42 | 18.49 | 18.49 | -0.35 (-1.86%) | 5,448,904 |
| 3 Apr 2018 | CNY | 19.29 | 19.32 | 18.8 | 18.84 | 18.84 | -0.78 (-3.98%) | 6,452,329 |
| 2 Apr 2018 | CNY | 19.05 | 19.8 | 18.78 | 19.62 | 19.62 | +0.36 (+1.87%) | 10,221,683 |
| 30 Mar 2018 | CNY | 19.2 | 19.49 | 19 | 19.26 | 19.26 | +0.01 (+0.05%) | 8,378,800 |
| 29 Mar 2018 | CNY | 19.64 | 19.97 | 19.11 | 19.25 | 19.25 | -0.05 (-0.26%) | 8,652,854 |
| 28 Mar 2018 | CNY | 20.46 | 20.94 | 19.3 | 19.3 | 19.3 | -0.48 (-2.43%) | 19,776,097 |
| 27 Mar 2018 | CNY | 17.86 | 19.78 | 17.86 | 19.78 | 19.78 | +1.8 (+10.01%) | 13,372,436 |
| 26 Mar 2018 | CNY | 17.72 | 18.1 | 16.38 | 17.98 | 17.98 | -0.07 (-0.39%) | 9,760,449 |
| 23 Mar 2018 | CNY | 18.55 | 19.17 | 18.05 | 18.05 | 18.05 | -2 (-9.98%) | 15,949,347 |
| 22 Mar 2018 | CNY | 19.09 | 20.77 | 19.06 | 20.05 | 20.05 | +1.17 (+6.20%) | 26,637,605 |
| 21 Mar 2018 | CNY | 17.21 | 18.88 | 17.21 | 18.88 | 18.88 | +1.72 (+10.02%) | 15,917,317 |
| 20 Mar 2018 | CNY | 17.01 | 17.16 | 16.91 | 17.16 | 17.16 | -0.04 (-0.23%) | 1,978,100 |
| 19 Mar 2018 | CNY | 17.08 | 17.38 | 16.82 | 17.2 | 17.2 | +0.28 (+1.65%) | 2,299,319 |
| 16 Mar 2018 | CNY | 17.11 | 17.27 | 16.92 | 16.92 | 16.92 | -0.18 (-1.05%) | 2,110,898 |
| 15 Mar 2018 | CNY | 17.43 | 17.66 | 16.9 | 17.1 | 17.1 | -0.53 (-3.01%) | 3,595,882 |
| 14 Mar 2018 | CNY | 17.6 | 17.95 | 17.59 | 17.63 | 17.63 | -0.17 (-0.96%) | 3,112,797 |
