| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 25.88 | 26.48 | 25.2 | 26.36 | 26.36 | +0.66 (+2.57%) | 9,791,743 |
| 17 Apr 2018 | CNY | 26.79 | 27.16 | 25.11 | 25.7 | 25.7 | -0.92 (-3.46%) | 10,374,193 |
| 16 Apr 2018 | CNY | 26.61 | 27.1 | 26.11 | 26.62 | 26.62 | -0.24 (-0.89%) | 6,673,456 |
| 13 Apr 2018 | CNY | 27.04 | 27.52 | 26.36 | 26.86 | 26.86 | +0.01 (+0.04%) | 7,264,022 |
| 12 Apr 2018 | CNY | 27.61 | 27.94 | 26.82 | 26.85 | 26.85 | -0.55 (-2.01%) | 8,536,995 |
| 11 Apr 2018 | CNY | 27.63 | 28.24 | 27.25 | 27.4 | 27.4 | -0.26 (-0.94%) | 11,455,890 |
| 10 Apr 2018 | CNY | 26.95 | 27.7 | 26.8 | 27.66 | 27.66 | +1 (+3.75%) | 12,933,782 |
| 9 Apr 2018 | CNY | 26.07 | 26.84 | 25.8 | 26.66 | 26.66 | +0.34 (+1.29%) | 7,204,492 |
| 4 Apr 2018 | CNY | 27.28 | 27.48 | 26.28 | 26.32 | 26.32 | -0.63 (-2.34%) | 7,409,244 |
| 3 Apr 2018 | CNY | 27 | 27.51 | 26.49 | 26.95 | 26.95 | -0.87 (-3.13%) | 12,244,080 |
| 2 Apr 2018 | CNY | 28.6 | 28.8 | 27.7 | 27.82 | 27.82 | -0.36 (-1.28%) | 13,128,863 |
| 30 Mar 2018 | CNY | 27.11 | 28.18 | 26.9 | 28.18 | 28.18 | +1.15 (+4.25%) | 15,128,927 |
| 29 Mar 2018 | CNY | 27.31 | 27.82 | 26.75 | 27.03 | 27.03 | -0.3 (-1.10%) | 10,466,900 |
| 28 Mar 2018 | CNY | 26.5 | 27.55 | 26.41 | 27.33 | 27.33 | +0.2 (+0.74%) | 15,420,815 |
| 27 Mar 2018 | CNY | 25.81 | 27.6 | 25.8 | 27.13 | 27.13 | +1.92 (+7.62%) | 16,555,124 |
| 26 Mar 2018 | CNY | 23.48 | 25.26 | 23.48 | 25.21 | 25.21 | +1.34 (+5.61%) | 12,798,809 |
| 23 Mar 2018 | CNY | 25.3 | 25.55 | 23.87 | 23.87 | 23.87 | -2.65 (-9.99%) | 18,839,585 |
| 22 Mar 2018 | CNY | 26.81 | 27.37 | 26.25 | 26.52 | 26.52 | -0.56 (-2.07%) | 9,640,284 |
| 21 Mar 2018 | CNY | 28.06 | 28.71 | 27 | 27.08 | 27.08 | -0.94 (-3.35%) | 11,964,608 |
| 20 Mar 2018 | CNY | 27.96 | 28.33 | 27.6 | 28.02 | 28.02 | -0.41 (-1.44%) | 9,076,756 |
| 19 Mar 2018 | CNY | 28.07 | 28.58 | 27.81 | 28.43 | 28.43 | +0.84 (+3.04%) | 13,198,059 |
| 16 Mar 2018 | CNY | 28.26 | 28.63 | 27.57 | 27.59 | 27.59 | -0.75 (-2.65%) | 11,940,516 |
| 15 Mar 2018 | CNY | 27.96 | 28.36 | 27 | 28.34 | 28.34 | +0.24 (+0.85%) | 15,237,716 |
| 14 Mar 2018 | CNY | 28.27 | 29.16 | 28.01 | 28.1 | 28.1 | -0.45 (-1.58%) | 21,922,678 |
| 13 Mar 2018 | CNY | 29.16 | 29.44 | 28.33 | 28.55 | 28.55 | +0.59 (+2.11%) | 31,859,425 |
| 12 Mar 2018 | CNY | 26.2 | 27.96 | 26 | 27.96 | 27.96 | +2.54 (+9.99%) | 26,994,940 |
| 9 Mar 2018 | CNY | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
| 8 Mar 2018 | CNY | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
| 7 Mar 2018 | CNY | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
| 6 Mar 2018 | CNY | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
