| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 19.2 | 20.76 | 19.0133 | 20.3733 | 20.3733 | +0.507 (+2.55%) | 5,399,598 |
| 24 Apr 2018 | CNY | 19.5 | 19.9267 | 19.0067 | 19.8667 | 19.8667 | +0.633 (+3.29%) | 2,814,442 |
| 23 Apr 2018 | CNY | 18.86 | 19.6 | 18.86 | 19.2333 | 19.2333 | +0.273 (+1.44%) | 2,241,087 |
| 20 Apr 2018 | CNY | 19.4333 | 19.86 | 18.8533 | 18.96 | 18.96 | -0.48 (-2.47%) | 2,798,215 |
| 19 Apr 2018 | CNY | 19.8 | 20.3067 | 19.3467 | 19.44 | 19.44 | -0.693 (-3.44%) | 3,644,151 |
| 18 Apr 2018 | CNY | 21.2667 | 21.2933 | 19.1133 | 20.1333 | 20.1333 | -1.1 (-5.18%) | 5,574,738 |
| 17 Apr 2018 | CNY | 21.3 | 21.8667 | 21.0733 | 21.2333 | 21.2333 | +0.073 (+0.35%) | 5,404,177 |
| 16 Apr 2018 | CNY | 21.2467 | 21.6333 | 20.82 | 21.16 | 21.16 | -0.227 (-1.06%) | 3,635,895 |
| 13 Apr 2018 | CNY | 21.7533 | 22.2 | 21.22 | 21.3867 | 21.3867 | -0.547 (-2.49%) | 6,760,216 |
| 12 Apr 2018 | CNY | 21.02 | 22.2933 | 20.7333 | 21.9333 | 21.9333 | +0.9 (+4.28%) | 9,925,075 |
| 11 Apr 2018 | CNY | 20.0333 | 21.64 | 20.0333 | 21.0333 | 21.0333 | +1.033 (+5.17%) | 7,701,262 |
| 10 Apr 2018 | CNY | 20.5667 | 20.6267 | 19.6867 | 20 | 20 | -0.54 (-2.63%) | 2,913,351 |
| 9 Apr 2018 | CNY | 20.1067 | 20.6533 | 19.5533 | 20.54 | 20.54 | +0.267 (+1.32%) | 3,350,460 |
| 4 Apr 2018 | CNY | 21.1733 | 21.26 | 20.2333 | 20.2733 | 20.2733 | -0.74 (-3.52%) | 3,760,063 |
| 3 Apr 2018 | CNY | 20.7 | 21.1867 | 20.34 | 21.0133 | 21.0133 | -0.393 (-1.84%) | 4,890,481 |
| 2 Apr 2018 | CNY | 20.5733 | 21.8267 | 20.2667 | 21.4067 | 21.4067 | +0.993 (+4.87%) | 9,445,036 |
| 30 Mar 2018 | CNY | 20.6 | 20.6067 | 20.0067 | 20.4133 | 20.4133 | +0.247 (+1.22%) | 4,532,898 |
| 29 Mar 2018 | CNY | 20.0667 | 20.8733 | 19.88 | 20.1667 | 20.1667 | -0.127 (-0.62%) | 4,375,741 |
| 28 Mar 2018 | CNY | 19.6 | 21 | 19.4067 | 20.2933 | 20.2933 | +0.013 (+0.07%) | 6,742,575 |
| 27 Mar 2018 | CNY | 19.6 | 20.5667 | 19.3333 | 20.28 | 20.28 | +1.06 (+5.52%) | 7,117,668 |
| 26 Mar 2018 | CNY | 18.2667 | 19.3 | 17.6733 | 19.22 | 19.22 | +0.413 (+2.20%) | 4,685,880 |
| 23 Mar 2018 | CNY | 19.3333 | 19.58 | 18.2333 | 18.8067 | 18.8067 | -1.44 (-7.11%) | 6,524,475 |
| 22 Mar 2018 | CNY | 20 | 21.2533 | 19.9467 | 20.2467 | 20.2467 | +0.3 (+1.50%) | 9,070,846 |
| 21 Mar 2018 | CNY | 18.3267 | 19.9467 | 18.1467 | 19.9467 | 19.9467 | +1.813 (+10.00%) | 6,069,345 |
| 20 Mar 2018 | CNY | 17.8 | 18.1867 | 17.6667 | 18.1333 | 18.1333 | -0.147 (-0.80%) | 3,511,533 |
| 19 Mar 2018 | CNY | 17.8667 | 18.6667 | 17.64 | 18.28 | 18.28 | -1.307 (-6.67%) | 5,274,430 |
| 16 Mar 2018 | CNY | 19.5733 | 19.88 | 19.5067 | 19.5867 | 19.5867 | -0.007 (-0.03%) | 1,852,329 |
| 15 Mar 2018 | CNY | 19.9933 | 20.0667 | 19.0733 | 19.5933 | 19.5933 | -0.673 (-3.32%) | 3,353,442 |
| 14 Mar 2018 | CNY | 21.02 | 21.0667 | 20.2533 | 20.2667 | 20.2667 | -0.84 (-3.98%) | 3,397,437 |
| 13 Mar 2018 | CNY | 21.3 | 21.6467 | 20.8867 | 21.1067 | 21.1067 | -0.373 (-1.74%) | 4,233,265 |
