| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 20.585 | 21.85 | 19.9 | 21.45 | 21.45 | +1.15 (+5.67%) | 8,872,796 |
| 17 Apr 2018 | CNY | 21.385 | 21.985 | 20.275 | 20.3 | 20.3 | -1.055 (-4.94%) | 9,298,456 |
| 16 Apr 2018 | CNY | 21.745 | 21.745 | 21.14 | 21.355 | 21.355 | -0.89 (-4.00%) | 8,838,994 |
| 13 Apr 2018 | CNY | 22.125 | 22.835 | 22 | 22.245 | 22.245 | 0.0 (0.0%) | 14,469,674 |
| 12 Apr 2018 | CNY | 21.475 | 22.49 | 21.34 | 22.245 | 22.245 | +0.755 (+3.51%) | 13,489,174 |
| 11 Apr 2018 | CNY | 21.395 | 21.9 | 21.38 | 21.49 | 21.49 | +0.01 (+0.05%) | 7,463,438 |
| 10 Apr 2018 | CNY | 22.16 | 22.33 | 20.98 | 21.48 | 21.48 | -0.505 (-2.30%) | 8,961,404 |
| 9 Apr 2018 | CNY | 21.15 | 22 | 20.76 | 21.985 | 21.985 | +0.535 (+2.49%) | 8,041,480 |
| 4 Apr 2018 | CNY | 21.96 | 22.125 | 21.4 | 21.45 | 21.45 | -0.135 (-0.63%) | 8,713,622 |
| 3 Apr 2018 | CNY | 21.445 | 21.84 | 21.125 | 21.585 | 21.585 | -0.47 (-2.13%) | 9,125,134 |
| 2 Apr 2018 | CNY | 21.655 | 22.69 | 21.3 | 22.055 | 22.055 | +0.395 (+1.82%) | 15,484,420 |
| 30 Mar 2018 | CNY | 20.545 | 21.75 | 20.485 | 21.66 | 21.66 | +1.345 (+6.62%) | 13,045,988 |
| 29 Mar 2018 | CNY | 20.175 | 20.865 | 20.09 | 20.315 | 20.315 | +0.39 (+1.96%) | 8,164,566 |
| 28 Mar 2018 | CNY | 19.74 | 20.465 | 19.7 | 19.925 | 19.925 | -0.39 (-1.92%) | 6,150,844 |
| 27 Mar 2018 | CNY | 19.95 | 20.755 | 19.9 | 20.315 | 20.315 | +0.63 (+3.20%) | 9,446,420 |
| 26 Mar 2018 | CNY | 18.5 | 19.73 | 17.995 | 19.685 | 19.685 | +0.47 (+2.45%) | 7,436,214 |
| 23 Mar 2018 | CNY | 20.35 | 20.39 | 19.215 | 19.215 | 19.215 | -2.135 (-10.00%) | 9,694,486 |
| 22 Mar 2018 | CNY | 21.075 | 21.72 | 21.075 | 21.35 | 21.35 | +0.285 (+1.35%) | 6,814,724 |
| 21 Mar 2018 | CNY | 21.89 | 22.39 | 21.045 | 21.065 | 21.065 | -0.635 (-2.93%) | 10,167,708 |
| 20 Mar 2018 | CNY | 21.22 | 21.84 | 20.865 | 21.7 | 21.7 | -0.05 (-0.23%) | 8,022,400 |
| 19 Mar 2018 | CNY | 21.405 | 22.16 | 20.79 | 21.75 | 21.75 | +0.05 (+0.23%) | 10,429,890 |
| 16 Mar 2018 | CNY | 20.385 | 22.43 | 20.38 | 21.7 | 21.7 | +1.24 (+6.06%) | 15,744,408 |
| 15 Mar 2018 | CNY | 21.505 | 21.525 | 19.815 | 20.46 | 20.46 | -1.48 (-6.75%) | 14,372,906 |
| 14 Mar 2018 | CNY | 21.895 | 22.42 | 21.45 | 21.94 | 21.94 | -0.39 (-1.75%) | 12,582,208 |
| 13 Mar 2018 | CNY | 23 | 23.095 | 22.3 | 22.33 | 22.33 | -1.065 (-4.55%) | 14,999,658 |
| 12 Mar 2018 | CNY | 22.7 | 23.745 | 22.505 | 23.395 | 23.395 | +0.705 (+3.11%) | 22,571,946 |
| 9 Mar 2018 | CNY | 22 | 24.14 | 21.61 | 22.69 | 22.69 | +0.27 (+1.20%) | 30,780,470 |
| 8 Mar 2018 | CNY | 21.65 | 22.42 | 21.005 | 22.42 | 22.42 | +2.04 (+10.01%) | 25,139,736 |
| 7 Mar 2018 | CNY | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | +1.855 (+10.01%) | 4,857,558 |
| 6 Mar 2018 | CNY | 18.47 | 18.775 | 18.415 | 18.525 | 18.525 | -0.07 (-0.38%) | 5,970,946 |
