| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 25.3 | 25.46 | 24.78 | 25.07 | 25.07 | -0.29 (-1.14%) | 900,300 |
| 17 Apr 2018 | CNY | 25.4 | 25.78 | 25.26 | 25.36 | 25.36 | -0.11 (-0.43%) | 941,977 |
| 16 Apr 2018 | CNY | 25.49 | 25.58 | 25.01 | 25.47 | 25.47 | +0.01 (+0.04%) | 2,073,728 |
| 13 Apr 2018 | CNY | 25.5 | 25.69 | 25.28 | 25.46 | 25.46 | +0.04 (+0.16%) | 416,616 |
| 12 Apr 2018 | CNY | 25.3 | 25.54 | 25.28 | 25.42 | 25.42 | -0.16 (-0.63%) | 570,261 |
| 11 Apr 2018 | CNY | 25.92 | 25.92 | 25.3 | 25.58 | 25.58 | -0.16 (-0.62%) | 1,394,186 |
| 10 Apr 2018 | CNY | 25.62 | 25.85 | 25.52 | 25.74 | 25.74 | +0.12 (+0.47%) | 657,637 |
| 9 Apr 2018 | CNY | 26.17 | 26.43 | 25.52 | 25.62 | 25.62 | -0.75 (-2.84%) | 1,486,993 |
| 4 Apr 2018 | CNY | 26.28 | 26.7 | 26.11 | 26.37 | 26.37 | +0.07 (+0.27%) | 1,829,600 |
| 3 Apr 2018 | CNY | 25.8 | 26.31 | 25.51 | 26.3 | 26.3 | +0.27 (+1.04%) | 1,799,541 |
| 2 Apr 2018 | CNY | 26.13 | 26.47 | 25.93 | 26.03 | 26.03 | +0.1 (+0.39%) | 1,300,840 |
| 30 Mar 2018 | CNY | 25.63 | 26 | 25.61 | 25.93 | 25.93 | +0.21 (+0.82%) | 1,246,340 |
| 29 Mar 2018 | CNY | 25.49 | 26.03 | 25.01 | 25.72 | 25.72 | +0.32 (+1.26%) | 3,402,586 |
| 28 Mar 2018 | CNY | 25.62 | 25.89 | 25.4 | 25.4 | 25.4 | -0.52 (-2.01%) | 704,000 |
| 27 Mar 2018 | CNY | 25.56 | 26.05 | 25.49 | 25.92 | 25.92 | +0.43 (+1.69%) | 1,926,800 |
| 26 Mar 2018 | CNY | 26.5 | 26.5 | 25.3 | 25.49 | 25.49 | -0.57 (-2.19%) | 1,985,896 |
| 23 Mar 2018 | CNY | 25.8 | 26.06 | 24.51 | 26.06 | 26.06 | -0.27 (-1.03%) | 3,696,479 |
| 22 Mar 2018 | CNY | 25.8 | 26.7 | 25.49 | 26.33 | 26.33 | +0.43 (+1.66%) | 2,668,251 |
| 21 Mar 2018 | CNY | 25.65 | 27.22 | 25.46 | 25.9 | 25.9 | +0.24 (+0.94%) | 3,153,700 |
| 20 Mar 2018 | CNY | 25.65 | 26.13 | 25.35 | 25.66 | 25.66 | +0.01 (+0.04%) | 3,090,039 |
| 19 Mar 2018 | CNY | 25.33 | 26.14 | 25.05 | 25.65 | 25.65 | +0.41 (+1.62%) | 2,063,736 |
| 16 Mar 2018 | CNY | 25.15 | 25.39 | 24.85 | 25.24 | 25.24 | +0.09 (+0.36%) | 1,060,920 |
| 15 Mar 2018 | CNY | 24.99 | 25.16 | 24.59 | 25.15 | 25.15 | 0.0 (0.0%) | 1,127,225 |
| 14 Mar 2018 | CNY | 26.01 | 26.08 | 25 | 25.15 | 25.15 | -0.74 (-2.86%) | 1,858,457 |
| 13 Mar 2018 | CNY | 26.24 | 26.25 | 25.89 | 25.89 | 25.89 | -0.32 (-1.22%) | 1,400,600 |
| 12 Mar 2018 | CNY | 26.15 | 26.37 | 26.01 | 26.21 | 26.21 | +0.04 (+0.15%) | 1,642,342 |
| 9 Mar 2018 | CNY | 26.04 | 26.3 | 25.8 | 26.17 | 26.17 | +0.2 (+0.77%) | 1,179,366 |
| 8 Mar 2018 | CNY | 25.75 | 26.18 | 25.69 | 25.97 | 25.97 | +0.1 (+0.39%) | 1,167,496 |
| 7 Mar 2018 | CNY | 26.08 | 26.16 | 25.8 | 25.87 | 25.87 | -0.21 (-0.81%) | 1,273,400 |
| 6 Mar 2018 | CNY | 26.3 | 26.54 | 25.91 | 26.08 | 26.08 | -0.46 (-1.73%) | 2,040,400 |
