| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 23.6 | 23.6 | 22.83 | 23.35 | 23.35 | +0.03 (+0.13%) | 4,989,909 |
| 17 Apr 2018 | CNY | 23.73 | 23.92 | 23.27 | 23.32 | 23.32 | -0.4 (-1.69%) | 5,017,010 |
| 16 Apr 2018 | CNY | 24.15 | 24.25 | 23.62 | 23.72 | 23.72 | -0.59 (-2.43%) | 5,633,448 |
| 13 Apr 2018 | CNY | 24.37 | 24.58 | 24.01 | 24.31 | 24.31 | -0.02 (-0.08%) | 3,740,900 |
| 12 Apr 2018 | CNY | 24.17 | 24.35 | 24.11 | 24.33 | 24.33 | +0.1 (+0.41%) | 4,134,700 |
| 11 Apr 2018 | CNY | 24.6 | 24.6 | 24.14 | 24.23 | 24.23 | -0.69 (-2.77%) | 6,883,102 |
| 10 Apr 2018 | CNY | 24.75 | 24.98 | 24.68 | 24.92 | 24.92 | +0.17 (+0.69%) | 6,194,829 |
| 9 Apr 2018 | CNY | 24.55 | 25.02 | 24.48 | 24.75 | 24.75 | +0.26 (+1.06%) | 7,498,672 |
| 4 Apr 2018 | CNY | 24.5 | 24.77 | 24.23 | 24.49 | 24.49 | +0.03 (+0.12%) | 5,727,033 |
| 3 Apr 2018 | CNY | 23.88 | 24.56 | 23.78 | 24.46 | 24.46 | +0.17 (+0.70%) | 6,806,800 |
| 2 Apr 2018 | CNY | 24.79 | 24.95 | 24.21 | 24.29 | 24.29 | -0.54 (-2.17%) | 7,617,182 |
| 30 Mar 2018 | CNY | 24.88 | 24.88 | 24.42 | 24.83 | 24.83 | +0.19 (+0.77%) | 6,941,493 |
| 29 Mar 2018 | CNY | 24.13 | 24.9 | 23.86 | 24.64 | 24.64 | +0.65 (+2.71%) | 8,058,591 |
| 28 Mar 2018 | CNY | 24.05 | 24.45 | 23.81 | 23.99 | 23.99 | -0.54 (-2.20%) | 8,498,010 |
| 27 Mar 2018 | CNY | 24.96 | 25.19 | 24.25 | 24.53 | 24.53 | +0.02 (+0.08%) | 9,561,375 |
| 26 Mar 2018 | CNY | 23.48 | 24.57 | 23.3 | 24.51 | 24.51 | +0.61 (+2.55%) | 8,292,456 |
| 23 Mar 2018 | CNY | 24.39 | 24.78 | 23.5 | 23.9 | 23.9 | -1.34 (-5.31%) | 12,671,310 |
| 22 Mar 2018 | CNY | 25.86 | 26.06 | 25.07 | 25.24 | 25.24 | -0.65 (-2.51%) | 7,510,584 |
| 21 Mar 2018 | CNY | 26.15 | 26.39 | 25.86 | 25.89 | 25.89 | -0.27 (-1.03%) | 6,155,197 |
| 20 Mar 2018 | CNY | 26.05 | 26.4 | 25.81 | 26.16 | 26.16 | +0.15 (+0.58%) | 5,390,496 |
| 19 Mar 2018 | CNY | 26.33 | 26.51 | 25.84 | 26.01 | 26.01 | -0.57 (-2.14%) | 8,385,586 |
| 16 Mar 2018 | CNY | 27 | 27.17 | 26.58 | 26.58 | 26.58 | -0.39 (-1.45%) | 6,234,440 |
| 15 Mar 2018 | CNY | 27.18 | 27.43 | 26.61 | 26.97 | 26.97 | -0.35 (-1.28%) | 8,141,064 |
| 14 Mar 2018 | CNY | 27.15 | 27.49 | 26.91 | 27.32 | 27.32 | +0.12 (+0.44%) | 6,166,636 |
| 13 Mar 2018 | CNY | 27.4 | 27.87 | 27.01 | 27.2 | 27.2 | -0.34 (-1.23%) | 8,992,129 |
| 12 Mar 2018 | CNY | 26.73 | 27.58 | 26.55 | 27.54 | 27.54 | +1.11 (+4.20%) | 15,069,707 |
| 9 Mar 2018 | CNY | 26.28 | 26.56 | 26.08 | 26.43 | 26.43 | +0.37 (+1.42%) | 9,312,575 |
| 8 Mar 2018 | CNY | 26.6 | 26.95 | 25.56 | 26.06 | 26.06 | -0.45 (-1.70%) | 15,293,887 |
| 7 Mar 2018 | CNY | 27.1 | 27.2 | 26.4 | 26.51 | 26.51 | -0.49 (-1.81%) | 8,685,992 |
| 6 Mar 2018 | CNY | 27.03 | 27.16 | 26.37 | 27 | 27 | -0.08 (-0.30%) | 11,345,038 |
