| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 21.9375 | 22.6875 | 21.75 | 22.5188 | 22.5188 | +0.156 (+0.70%) | 6,087,539 |
| 24 Apr 2018 | CNY | 21.5063 | 22.4938 | 21.4438 | 22.3625 | 22.3625 | +0.556 (+2.55%) | 5,026,336 |
| 23 Apr 2018 | CNY | 22 | 22.3688 | 21.5438 | 21.8063 | 21.8063 | -0.606 (-2.70%) | 6,627,624 |
| 20 Apr 2018 | CNY | 22.9 | 23.0625 | 22.3375 | 22.4125 | 22.4125 | -0.675 (-2.92%) | 8,040,241 |
| 19 Apr 2018 | CNY | 22.075 | 23.5 | 22.075 | 23.0875 | 23.0875 | +1.025 (+4.65%) | 12,577,584 |
| 18 Apr 2018 | CNY | 21.7813 | 22.2313 | 20.9375 | 22.0625 | 22.0625 | +0.381 (+1.76%) | 8,164,624 |
| 17 Apr 2018 | CNY | 22.5 | 22.6875 | 21.6563 | 21.6813 | 21.6813 | -0.819 (-3.64%) | 6,383,500 |
| 16 Apr 2018 | CNY | 22.1813 | 23.0938 | 22.1813 | 22.5 | 22.5 | +0.025 (+0.11%) | 9,322,182 |
| 13 Apr 2018 | CNY | 22.1313 | 22.6438 | 21.875 | 22.475 | 22.475 | +0.35 (+1.58%) | 6,216,964 |
| 12 Apr 2018 | CNY | 21.3813 | 22.7563 | 21.3813 | 22.125 | 22.125 | +0.556 (+2.58%) | 7,310,390 |
| 11 Apr 2018 | CNY | 21.1875 | 22.1063 | 20.9438 | 21.5688 | 21.5688 | +0.212 (+1.00%) | 7,457,665 |
| 10 Apr 2018 | CNY | 22.1 | 22.2875 | 21.2563 | 21.3563 | 21.3563 | -1.05 (-4.69%) | 7,752,192 |
| 9 Apr 2018 | CNY | 20.3125 | 22.4938 | 20.2438 | 22.4063 | 22.4063 | +1.956 (+9.57%) | 9,613,508 |
| 4 Apr 2018 | CNY | 21.5813 | 21.7375 | 20.3313 | 20.45 | 20.45 | -0.8 (-3.76%) | 5,869,339 |
| 3 Apr 2018 | CNY | 20.5063 | 21.3125 | 20.4813 | 21.25 | 21.25 | +0.388 (+1.86%) | 4,185,664 |
| 2 Apr 2018 | CNY | 20.7563 | 21.425 | 20.75 | 20.8625 | 20.8625 | +0.15 (+0.72%) | 5,537,086 |
| 30 Mar 2018 | CNY | 20.0625 | 20.8625 | 20.0625 | 20.7125 | 20.7125 | +0.65 (+3.24%) | 5,377,027 |
| 29 Mar 2018 | CNY | 19.8125 | 20.4375 | 19.8125 | 20.0625 | 20.0625 | +0.194 (+0.97%) | 2,092,640 |
| 28 Mar 2018 | CNY | 19.4375 | 20.5188 | 19.4125 | 19.8688 | 19.8688 | +0.15 (+0.76%) | 3,110,400 |
| 27 Mar 2018 | CNY | 19.3313 | 19.875 | 19.3313 | 19.7188 | 19.7188 | +0.713 (+3.75%) | 3,779,760 |
| 26 Mar 2018 | CNY | 18.25 | 19.2188 | 18.05 | 19.0063 | 19.0063 | +0.25 (+1.33%) | 3,591,760 |
| 23 Mar 2018 | CNY | 19.2688 | 19.9063 | 18.3938 | 18.7563 | 18.7563 | -1.4 (-6.95%) | 5,150,752 |
| 22 Mar 2018 | CNY | 20.3125 | 20.5938 | 20.0375 | 20.1563 | 20.1563 | -0.156 (-0.77%) | 2,263,776 |
| 21 Mar 2018 | CNY | 20.5063 | 20.5625 | 20.225 | 20.3125 | 20.3125 | -0.031 (-0.15%) | 3,576,550 |
| 20 Mar 2018 | CNY | 20.5125 | 20.6063 | 20.2 | 20.3438 | 20.3438 | -0.319 (-1.54%) | 3,124,560 |
| 19 Mar 2018 | CNY | 20.2063 | 20.7625 | 20.0688 | 20.6625 | 20.6625 | +0.456 (+2.26%) | 3,510,560 |
| 16 Mar 2018 | CNY | 20.325 | 20.6125 | 20.125 | 20.2063 | 20.2063 | -0.25 (-1.22%) | 2,473,755 |
| 15 Mar 2018 | CNY | 19.9063 | 20.6938 | 19.7813 | 20.4563 | 20.4563 | +0.281 (+1.39%) | 3,765,115 |
| 14 Mar 2018 | CNY | 20.275 | 20.8375 | 20.0875 | 20.175 | 20.175 | +0.081 (+0.40%) | 3,632,822 |
| 13 Mar 2018 | CNY | 20.6313 | 20.6563 | 20.0563 | 20.0938 | 20.0938 | -0.594 (-2.87%) | 2,699,440 |
