| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 26.1231 | 26.1539 | 24.0846 | 25.7308 | 25.7308 | -0.154 (-0.59%) | 3,807,994 |
| 17 Apr 2018 | CNY | 26.9616 | 27.2308 | 25.7308 | 25.8846 | 25.8846 | -0.862 (-3.22%) | 4,196,385 |
| 16 Apr 2018 | CNY | 27.7769 | 27.9462 | 26.4 | 26.7462 | 26.7462 | -1.785 (-6.25%) | 5,794,332 |
| 13 Apr 2018 | CNY | 30 | 30.3154 | 28.3308 | 28.5308 | 28.5308 | -2.062 (-6.74%) | 8,594,623 |
| 12 Apr 2018 | CNY | 29.0769 | 32.7693 | 29.0769 | 30.5923 | 30.5923 | +0.761 (+2.55%) | 12,112,381 |
| 11 Apr 2018 | CNY | 28.9846 | 31.4462 | 28.2693 | 29.8308 | 29.8308 | +0.969 (+3.36%) | 10,574,806 |
| 10 Apr 2018 | CNY | 28.8385 | 29.6 | 27.7769 | 28.8616 | 28.8616 | -1.1 (-3.67%) | 7,337,219 |
| 9 Apr 2018 | CNY | 28.4693 | 30.4 | 26.5385 | 29.9616 | 29.9616 | +0.731 (+2.50%) | 10,049,572 |
| 4 Apr 2018 | CNY | 27.1923 | 29.8462 | 27.1923 | 29.2308 | 29.2308 | +1.9 (+6.95%) | 12,818,450 |
| 3 Apr 2018 | CNY | 26.9308 | 27.6308 | 26.4846 | 27.3308 | 27.3308 | -0.723 (-2.58%) | 5,174,170 |
| 2 Apr 2018 | CNY | 26.9231 | 28.8 | 26.8616 | 28.0539 | 28.0539 | +0.692 (+2.53%) | 7,626,246 |
| 30 Mar 2018 | CNY | 27.7693 | 28.0693 | 27.2769 | 27.3616 | 27.3616 | -0.315 (-1.14%) | 5,530,251 |
| 29 Mar 2018 | CNY | 27.1077 | 27.9308 | 26.4923 | 27.6769 | 27.6769 | +0.677 (+2.51%) | 6,473,508 |
| 28 Mar 2018 | CNY | 27.6923 | 28.0462 | 26.9308 | 27 | 27 | -1.808 (-6.28%) | 7,746,948 |
| 27 Mar 2018 | CNY | 27.5154 | 29.0539 | 27.0539 | 28.8077 | 28.8077 | +1.131 (+4.09%) | 12,339,938 |
| 26 Mar 2018 | CNY | 26.1539 | 27.8462 | 25.8539 | 27.6769 | 27.6769 | +1.315 (+4.99%) | 9,696,439 |
| 23 Mar 2018 | CNY | 27.2308 | 28.6539 | 26.3616 | 26.3616 | 26.3616 | -2.931 (-10.01%) | 10,961,412 |
| 22 Mar 2018 | CNY | 30.1693 | 31.3462 | 29.0923 | 29.2923 | 29.2923 | -1.6 (-5.18%) | 13,385,500 |
| 21 Mar 2018 | CNY | 33.7846 | 33.7846 | 30.5462 | 30.8923 | 30.8923 | +0.177 (+0.58%) | 18,967,262 |
| 20 Mar 2018 | CNY | 29.1154 | 30.7154 | 28.5539 | 30.7154 | 30.7154 | +2.792 (+10.00%) | 11,921,187 |
| 19 Mar 2018 | CNY | 27.3616 | 27.9231 | 26.5385 | 27.9231 | 27.9231 | +2.538 (+10.00%) | 10,315,229 |
| 16 Mar 2018 | CNY | 23.1231 | 25.3846 | 22.8923 | 25.3846 | 25.3846 | +2.308 (+10.00%) | 4,980,952 |
| 15 Mar 2018 | CNY | 23.9077 | 24.3693 | 22.5231 | 23.0769 | 23.0769 | -1.946 (-7.78%) | 6,430,286 |
| 14 Mar 2018 | CNY | 23.9231 | 25.2154 | 23.3154 | 25.0231 | 25.0231 | +0.692 (+2.85%) | 7,303,221 |
| 13 Mar 2018 | CNY | 24.2385 | 25.0769 | 24.1385 | 24.3308 | 24.3308 | -0.162 (-0.66%) | 4,238,362 |
| 12 Mar 2018 | CNY | 24.8846 | 24.9846 | 24.2077 | 24.4923 | 24.4923 | +0.031 (+0.13%) | 4,983,885 |
| 9 Mar 2018 | CNY | 23.8462 | 25.2308 | 23.8077 | 24.4616 | 24.4616 | +0.685 (+2.88%) | 6,421,621 |
| 8 Mar 2018 | CNY | 22.8462 | 24.1539 | 22.8077 | 23.7769 | 23.7769 | +0.815 (+3.55%) | 5,018,055 |
| 7 Mar 2018 | CNY | 23.0539 | 23.6154 | 22.7693 | 22.9616 | 22.9616 | -0.369 (-1.58%) | 2,929,066 |
| 6 Mar 2018 | CNY | 22.8616 | 23.7693 | 22.7 | 23.3308 | 23.3308 | +0.392 (+1.71%) | 4,202,517 |
