| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 27.41 | 27.84 | 24.82 | 25.15 | 25.15 | -2.26 (-8.25%) | 3,618,315 |
| 16 Apr 2018 | CNY | 28.16 | 28.34 | 27.24 | 27.41 | 27.41 | -1.01 (-3.55%) | 1,740,545 |
| 13 Apr 2018 | CNY | 28.53 | 28.8 | 28.05 | 28.42 | 28.42 | +0.12 (+0.42%) | 1,664,138 |
| 12 Apr 2018 | CNY | 28.67 | 28.87 | 28 | 28.3 | 28.3 | -0.35 (-1.22%) | 2,069,793 |
| 11 Apr 2018 | CNY | 28.78 | 29.05 | 28.22 | 28.65 | 28.65 | -0.2 (-0.69%) | 2,626,513 |
| 10 Apr 2018 | CNY | 28.01 | 29.2 | 28 | 28.85 | 28.85 | +0.56 (+1.98%) | 4,665,208 |
| 9 Apr 2018 | CNY | 27.3 | 28.29 | 27 | 28.29 | 28.29 | +0.82 (+2.99%) | 3,603,068 |
| 4 Apr 2018 | CNY | 27.17 | 28.2 | 27.17 | 27.47 | 27.47 | +0.42 (+1.55%) | 3,211,831 |
| 3 Apr 2018 | CNY | 27 | 27.13 | 26.51 | 27.05 | 27.05 | -0.66 (-2.38%) | 2,581,615 |
| 2 Apr 2018 | CNY | 27.83 | 28.19 | 27.5 | 27.71 | 27.71 | -0.49 (-1.74%) | 3,357,999 |
| 30 Mar 2018 | CNY | 27.32 | 28.8 | 27.01 | 28.2 | 28.2 | +1.1 (+4.06%) | 4,719,484 |
| 29 Mar 2018 | CNY | 26.8 | 27.48 | 26.63 | 27.1 | 27.1 | +0.15 (+0.56%) | 2,653,744 |
| 28 Mar 2018 | CNY | 26.85 | 27.8 | 26.45 | 26.95 | 26.95 | -0.65 (-2.36%) | 3,372,063 |
| 27 Mar 2018 | CNY | 27.06 | 28.65 | 27.06 | 27.6 | 27.6 | +0.4 (+1.47%) | 4,085,644 |
| 26 Mar 2018 | CNY | 26.19 | 27.66 | 25.21 | 27.2 | 27.2 | -0.52 (-1.88%) | 4,291,948 |
| 23 Mar 2018 | CNY | 28.8 | 30.5 | 27.72 | 27.72 | 27.72 | -3.08 (-10.00%) | 7,594,805 |
| 22 Mar 2018 | CNY | 30 | 30.8 | 28.46 | 30.8 | 30.8 | +2.8 (+10%) | 8,184,754 |
| 21 Mar 2018 | CNY | 27.98 | 28 | 27.98 | 28 | 28 | +2.55 (+10.02%) | 3,178,701 |
| 20 Mar 2018 | CNY | 25.7 | 25.7 | 24.51 | 25.45 | 25.45 | -1.21 (-4.54%) | 3,366,026 |
| 19 Mar 2018 | CNY | 28.3 | 28.3 | 26.5 | 26.66 | 26.66 | +0.91 (+3.53%) | 4,501,257 |
| 5 Jan 2018 | CNY | 25.68 | 25.89 | 25.66 | 25.75 | 25.75 | -0.01 (-0.04%) | 317,800 |
| 4 Jan 2018 | CNY | 25.91 | 25.98 | 25.67 | 25.76 | 25.76 | -0.19 (-0.73%) | 462,343 |
| 3 Jan 2018 | CNY | 25.9 | 26.03 | 25.75 | 25.95 | 25.95 | -0.04 (-0.15%) | 607,283 |
| 2 Jan 2018 | CNY | 25.96 | 26.16 | 25.73 | 25.99 | 25.99 | +0.03 (+0.12%) | 441,470 |
| 29 Dec 2017 | CNY | 25.86 | 26.18 | 25.86 | 25.96 | 25.96 | +0.08 (+0.31%) | 637,921 |
| 28 Dec 2017 | CNY | 25.75 | 25.98 | 25.38 | 25.88 | 25.88 | +0.1 (+0.39%) | 906,304 |
| 27 Dec 2017 | CNY | 25.52 | 26.94 | 25.38 | 25.78 | 25.78 | +0.1 (+0.39%) | 1,119,946 |
| 26 Dec 2017 | CNY | 24.82 | 26.48 | 24.78 | 25.68 | 25.68 | +0.78 (+3.13%) | 1,061,917 |
| 25 Dec 2017 | CNY | 24.98 | 24.98 | 24.4 | 24.9 | 24.9 | -0.1 (-0.40%) | 599,120 |
| 22 Dec 2017 | CNY | 25.21 | 25.32 | 24.97 | 25 | 25 | -0.21 (-0.83%) | 324,946 |
