| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 21.75 | 22.18 | 20.79 | 21.22 | 21.22 | -0.65 (-2.97%) | 2,865,896 |
| 20 Apr 2018 | CNY | 22 | 22.94 | 21.7 | 21.87 | 21.87 | -0.95 (-4.16%) | 3,852,600 |
| 19 Apr 2018 | CNY | 21.54 | 23.76 | 21.3 | 22.82 | 22.82 | +1.22 (+5.65%) | 6,015,890 |
| 18 Apr 2018 | CNY | 21.5 | 21.65 | 20.19 | 21.6 | 21.6 | +0.4 (+1.89%) | 3,332,438 |
| 17 Apr 2018 | CNY | 21.81 | 22.45 | 21.1 | 21.2 | 21.2 | -0.57 (-2.62%) | 3,089,966 |
| 16 Apr 2018 | CNY | 23.05 | 23.05 | 21.7 | 21.77 | 21.77 | -1.27 (-5.51%) | 3,357,166 |
| 13 Apr 2018 | CNY | 23.18 | 23.28 | 22.89 | 23.04 | 23.04 | +0.29 (+1.27%) | 3,002,390 |
| 12 Apr 2018 | CNY | 22.85 | 23.48 | 22.56 | 22.75 | 22.75 | -0.08 (-0.35%) | 3,636,789 |
| 11 Apr 2018 | CNY | 22.49 | 23.06 | 22.49 | 22.83 | 22.83 | +0.44 (+1.97%) | 2,905,090 |
| 10 Apr 2018 | CNY | 23.05 | 23.17 | 22.01 | 22.39 | 22.39 | -0.66 (-2.86%) | 3,395,399 |
| 9 Apr 2018 | CNY | 22.88 | 23.28 | 22.32 | 23.05 | 23.05 | +0.06 (+0.26%) | 3,418,860 |
| 4 Apr 2018 | CNY | 23.64 | 23.98 | 22.99 | 22.99 | 22.99 | -0.61 (-2.58%) | 4,511,854 |
| 3 Apr 2018 | CNY | 23.35 | 24.2 | 23.35 | 23.6 | 23.6 | -0.71 (-2.92%) | 6,672,769 |
| 2 Apr 2018 | CNY | 23.64 | 25.5 | 23.28 | 24.31 | 24.31 | +1.13 (+4.87%) | 13,183,257 |
| 30 Mar 2018 | CNY | 21.07 | 23.18 | 21.07 | 23.18 | 23.18 | +2.11 (+10.01%) | 4,690,108 |
| 29 Mar 2018 | CNY | 21.28 | 21.6 | 21.04 | 21.07 | 21.07 | +0.08 (+0.38%) | 2,294,870 |
| 28 Mar 2018 | CNY | 20.8 | 21.2 | 20.3 | 20.99 | 20.99 | +0.18 (+0.86%) | 2,774,700 |
| 27 Mar 2018 | CNY | 20.58 | 21.19 | 20.55 | 20.81 | 20.81 | +0.61 (+3.02%) | 2,473,970 |
| 26 Mar 2018 | CNY | 19.07 | 20.25 | 19.07 | 20.2 | 20.2 | -0.32 (-1.56%) | 2,223,994 |
| 23 Mar 2018 | CNY | 21.6 | 21.91 | 20.52 | 20.52 | 20.52 | -2.28 (-10.00%) | 3,052,974 |
| 22 Mar 2018 | CNY | 22.65 | 23.07 | 22.41 | 22.8 | 22.8 | -0.01 (-0.04%) | 1,649,500 |
| 21 Mar 2018 | CNY | 23.1 | 23.59 | 22.66 | 22.81 | 22.81 | -0.28 (-1.21%) | 2,574,680 |
| 20 Mar 2018 | CNY | 22.26 | 23.2 | 22.2 | 23.09 | 23.09 | +0.47 (+2.08%) | 2,298,170 |
| 19 Mar 2018 | CNY | 22.58 | 22.97 | 22.2 | 22.62 | 22.62 | -0.08 (-0.35%) | 1,517,900 |
| 16 Mar 2018 | CNY | 22.78 | 23.28 | 22.52 | 22.7 | 22.7 | -0.01 (-0.04%) | 1,780,570 |
| 15 Mar 2018 | CNY | 23.39 | 23.65 | 21.81 | 22.71 | 22.71 | -1.1 (-4.62%) | 3,491,970 |
| 14 Mar 2018 | CNY | 23.25 | 24.37 | 23.06 | 23.81 | 23.81 | +0.28 (+1.19%) | 3,211,810 |
| 13 Mar 2018 | CNY | 23.92 | 24.25 | 23.23 | 23.53 | 23.53 | -0.37 (-1.55%) | 2,894,976 |
| 12 Mar 2018 | CNY | 23.23 | 24.19 | 23.23 | 23.9 | 23.9 | +0.63 (+2.71%) | 4,270,640 |
| 9 Mar 2018 | CNY | 22.64 | 24.4 | 22.51 | 23.27 | 23.27 | +0.63 (+2.78%) | 4,074,212 |
