| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 16.89 | 16.99 | 16.63 | 16.86 | 16.86 | -0.12 (-0.71%) | 5,490,859 |
| 24 Apr 2018 | CNY | 16.68 | 17.16 | 16.41 | 16.98 | 16.98 | +0.13 (+0.77%) | 8,937,120 |
| 23 Apr 2018 | CNY | 17.84 | 17.86 | 16.8 | 16.85 | 16.85 | -0.55 (-3.16%) | 10,572,071 |
| 20 Apr 2018 | CNY | 18.05 | 18.1 | 17.38 | 17.4 | 17.4 | -0.79 (-4.34%) | 12,999,962 |
| 19 Apr 2018 | CNY | 17.03 | 18.33 | 16.8 | 18.19 | 18.19 | +1.09 (+6.37%) | 18,254,937 |
| 18 Apr 2018 | CNY | 16.7 | 17.15 | 16.28 | 17.1 | 17.1 | +0.55 (+3.32%) | 7,143,700 |
| 17 Apr 2018 | CNY | 17.01 | 17.36 | 16.49 | 16.55 | 16.55 | -0.49 (-2.88%) | 6,778,067 |
| 16 Apr 2018 | CNY | 17.23 | 17.61 | 16.88 | 17.04 | 17.04 | -0.36 (-2.07%) | 7,385,449 |
| 13 Apr 2018 | CNY | 17.4 | 17.53 | 17.23 | 17.4 | 17.4 | +0.17 (+0.99%) | 5,199,232 |
| 12 Apr 2018 | CNY | 17.75 | 17.92 | 17.22 | 17.23 | 17.23 | -0.5 (-2.82%) | 6,095,660 |
| 11 Apr 2018 | CNY | 17.53 | 17.77 | 17.46 | 17.73 | 17.73 | +0.2 (+1.14%) | 5,890,546 |
| 10 Apr 2018 | CNY | 18.15 | 18.46 | 17 | 17.53 | 17.53 | -0.77 (-4.21%) | 13,306,356 |
| 9 Apr 2018 | CNY | 18.59 | 18.87 | 16.76 | 18.3 | 18.3 | -0.32 (-1.72%) | 11,967,525 |
| 4 Apr 2018 | CNY | 18.3 | 19.15 | 18.11 | 18.62 | 18.62 | +0.33 (+1.80%) | 16,197,971 |
| 3 Apr 2018 | CNY | 18.68 | 18.68 | 18.08 | 18.29 | 18.29 | -0.39 (-2.09%) | 10,240,935 |
| 2 Apr 2018 | CNY | 18.07 | 18.85 | 18.03 | 18.68 | 18.68 | +0.63 (+3.49%) | 16,271,645 |
| 30 Mar 2018 | CNY | 17.69 | 18.35 | 17.62 | 18.05 | 18.05 | +0.44 (+2.50%) | 10,594,599 |
| 29 Mar 2018 | CNY | 17.64 | 17.84 | 17.48 | 17.61 | 17.61 | -0.07 (-0.40%) | 5,753,225 |
| 28 Mar 2018 | CNY | 17.15 | 18.47 | 17.11 | 17.68 | 17.68 | +0.39 (+2.26%) | 10,730,643 |
| 27 Mar 2018 | CNY | 16.89 | 17.51 | 16.89 | 17.29 | 17.29 | +0.5 (+2.98%) | 8,366,094 |
| 26 Mar 2018 | CNY | 16.25 | 16.82 | 15.53 | 16.79 | 16.79 | +0.51 (+3.13%) | 6,874,675 |
| 23 Mar 2018 | CNY | 16.48 | 17.05 | 16.25 | 16.28 | 16.28 | -1.23 (-7.02%) | 9,604,166 |
| 22 Mar 2018 | CNY | 17.68 | 17.9 | 17.45 | 17.51 | 17.51 | -0.28 (-1.57%) | 5,198,084 |
| 21 Mar 2018 | CNY | 17.62 | 18.25 | 17.61 | 17.79 | 17.79 | +0.23 (+1.31%) | 8,468,267 |
| 20 Mar 2018 | CNY | 17.41 | 17.7 | 17.32 | 17.56 | 17.56 | -0.06 (-0.34%) | 3,951,582 |
| 19 Mar 2018 | CNY | 17.5 | 18.04 | 17.34 | 17.62 | 17.62 | +0.37 (+2.14%) | 8,165,501 |
| 16 Mar 2018 | CNY | 17.6 | 17.76 | 17.2 | 17.25 | 17.25 | -0.14 (-0.81%) | 4,534,152 |
| 15 Mar 2018 | CNY | 17.6 | 17.8 | 17.03 | 17.39 | 17.39 | -0.24 (-1.36%) | 6,282,400 |
| 14 Mar 2018 | CNY | 18 | 18.16 | 17.55 | 17.63 | 17.63 | -0.37 (-2.06%) | 5,422,125 |
| 13 Mar 2018 | CNY | 18.4 | 18.4 | 17.86 | 18 | 18 | -0.23 (-1.26%) | 6,203,367 |
