| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 26.66 | 28.89 | 26.6 | 27.96 | 27.96 | +1.07 (+3.98%) | 20,272,518 |
| 25 Apr 2018 | CNY | 25.82 | 27.87 | 25.7 | 26.89 | 26.89 | +0.85 (+3.26%) | 13,491,778 |
| 24 Apr 2018 | CNY | 25.53 | 26.43 | 25.38 | 26.04 | 26.04 | +0.16 (+0.62%) | 11,583,338 |
| 23 Apr 2018 | CNY | 27.26 | 27.38 | 25.12 | 25.88 | 25.88 | -1.62 (-5.89%) | 14,165,382 |
| 20 Apr 2018 | CNY | 26.19 | 27.99 | 26.19 | 27.5 | 27.5 | +1.11 (+4.21%) | 18,045,403 |
| 19 Apr 2018 | CNY | 27 | 27.86 | 26.36 | 26.39 | 26.39 | -0.75 (-2.76%) | 14,848,341 |
| 18 Apr 2018 | CNY | 26 | 27.65 | 25.31 | 27.14 | 27.14 | +1.85 (+7.32%) | 18,620,618 |
| 17 Apr 2018 | CNY | 24.85 | 26.63 | 24.85 | 25.29 | 25.29 | +0.72 (+2.93%) | 11,107,096 |
| 16 Apr 2018 | CNY | 24.91 | 25.58 | 24.37 | 24.57 | 24.57 | -0.48 (-1.92%) | 6,643,300 |
| 13 Apr 2018 | CNY | 25.24 | 25.4 | 24.77 | 25.05 | 25.05 | +0.25 (+1.01%) | 4,732,461 |
| 12 Apr 2018 | CNY | 25.38 | 25.79 | 24.32 | 24.8 | 24.8 | -0.09 (-0.36%) | 6,593,688 |
| 11 Apr 2018 | CNY | 25.17 | 25.69 | 24.7 | 24.89 | 24.89 | +0.27 (+1.10%) | 5,661,347 |
| 10 Apr 2018 | CNY | 25.49 | 25.83 | 24.03 | 24.62 | 24.62 | -0.75 (-2.96%) | 8,472,462 |
| 9 Apr 2018 | CNY | 25.67 | 26.18 | 25.25 | 25.37 | 25.37 | -0.35 (-1.36%) | 4,685,600 |
| 4 Apr 2018 | CNY | 26.51 | 26.83 | 25.6 | 25.72 | 25.72 | -0.65 (-2.46%) | 7,661,228 |
| 3 Apr 2018 | CNY | 25.04 | 26.88 | 25 | 26.37 | 26.37 | +0.82 (+3.21%) | 11,979,650 |
| 2 Apr 2018 | CNY | 25.38 | 26.88 | 24.8 | 25.55 | 25.55 | +0.96 (+3.90%) | 11,821,574 |
| 30 Mar 2018 | CNY | 23.11 | 24.63 | 23.02 | 24.59 | 24.59 | +1.33 (+5.72%) | 10,310,829 |
| 29 Mar 2018 | CNY | 22.68 | 23.38 | 22.65 | 23.26 | 23.26 | +0.27 (+1.17%) | 5,450,195 |
| 28 Mar 2018 | CNY | 22.67 | 23.9 | 22.64 | 22.99 | 22.99 | -0.21 (-0.91%) | 6,274,822 |
| 27 Mar 2018 | CNY | 22.53 | 23.63 | 22.49 | 23.2 | 23.2 | +1.23 (+5.60%) | 7,799,879 |
| 26 Mar 2018 | CNY | 20.17 | 22.06 | 20.17 | 21.97 | 21.97 | +0.84 (+3.98%) | 5,929,774 |
| 23 Mar 2018 | CNY | 22.15 | 22.6 | 21.13 | 21.13 | 21.13 | -2.35 (-10.01%) | 7,427,524 |
| 22 Mar 2018 | CNY | 23.2 | 23.9 | 23.07 | 23.48 | 23.48 | +0.43 (+1.87%) | 5,476,327 |
| 21 Mar 2018 | CNY | 23.68 | 24.24 | 23.03 | 23.05 | 23.05 | -0.62 (-2.62%) | 6,494,602 |
| 20 Mar 2018 | CNY | 24.2 | 24.4 | 23.03 | 23.67 | 23.67 | -1.13 (-4.56%) | 10,150,091 |
| 19 Mar 2018 | CNY | 25.7 | 25.9 | 24.22 | 24.8 | 24.8 | -1.2 (-4.62%) | 11,210,771 |
| 16 Mar 2018 | CNY | 27.5 | 28.55 | 25.89 | 26 | 26 | -0.42 (-1.59%) | 15,780,850 |
| 15 Mar 2018 | CNY | 25.01 | 26.42 | 24.7 | 26.42 | 26.42 | +2.4 (+9.99%) | 8,088,459 |
| 14 Mar 2018 | CNY | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.0 (0.0%) | 0 |
