| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 20.67 | 20.88 | 20.17 | 20.17 | 20.17 | -0.4 (-1.94%) | 9,164,367 |
| 25 Apr 2018 | CNY | 20.5 | 20.87 | 20.41 | 20.57 | 20.57 | -0.14 (-0.68%) | 11,108,590 |
| 24 Apr 2018 | CNY | 19.91 | 20.74 | 19.85 | 20.71 | 20.71 | +0.8 (+4.02%) | 11,607,743 |
| 23 Apr 2018 | CNY | 20.31 | 20.55 | 19.69 | 19.91 | 19.91 | -0.27 (-1.34%) | 14,412,311 |
| 20 Apr 2018 | CNY | 20.55 | 20.97 | 20.01 | 20.18 | 20.18 | -0.61 (-2.93%) | 16,156,963 |
| 19 Apr 2018 | CNY | 21.32 | 21.41 | 20.79 | 20.79 | 20.79 | -0.75 (-3.48%) | 20,404,417 |
| 18 Apr 2018 | CNY | 21.04 | 21.65 | 20.65 | 21.54 | 21.54 | +0.67 (+3.21%) | 19,697,591 |
| 17 Apr 2018 | CNY | 22.65 | 22.74 | 20.77 | 20.87 | 20.87 | -1.79 (-7.90%) | 25,699,130 |
| 16 Apr 2018 | CNY | 21.91 | 22.77 | 21.76 | 22.66 | 22.66 | +0.81 (+3.71%) | 24,606,162 |
| 13 Apr 2018 | CNY | 22.14 | 22.29 | 21.7 | 21.85 | 21.85 | -0.07 (-0.32%) | 14,787,499 |
| 12 Apr 2018 | CNY | 21.72 | 22.15 | 21.5 | 21.92 | 21.92 | +0.18 (+0.83%) | 12,854,193 |
| 11 Apr 2018 | CNY | 21.7 | 22.32 | 21.7 | 21.74 | 21.74 | +0.03 (+0.14%) | 14,818,179 |
| 10 Apr 2018 | CNY | 21.65 | 21.93 | 21.22 | 21.71 | 21.71 | +0.14 (+0.65%) | 12,560,861 |
| 9 Apr 2018 | CNY | 21.11 | 21.88 | 21.11 | 21.57 | 21.57 | +0.27 (+1.27%) | 11,306,676 |
| 4 Apr 2018 | CNY | 22.5 | 22.56 | 21.28 | 21.3 | 21.3 | -1.15 (-5.12%) | 16,582,713 |
| 3 Apr 2018 | CNY | 22.13 | 22.54 | 21.67 | 22.45 | 22.45 | -0.15 (-0.66%) | 19,024,674 |
| 2 Apr 2018 | CNY | 22.95 | 23.2 | 22.38 | 22.6 | 22.6 | -0.26 (-1.14%) | 23,340,412 |
| 30 Mar 2018 | CNY | 22.06 | 23.05 | 22 | 22.86 | 22.86 | +0.82 (+3.72%) | 22,063,509 |
| 29 Mar 2018 | CNY | 22.25 | 22.37 | 21.57 | 22.04 | 22.04 | -0.1 (-0.45%) | 15,842,579 |
| 28 Mar 2018 | CNY | 21.45 | 22.3 | 21.33 | 22.14 | 22.14 | +0.28 (+1.28%) | 23,366,005 |
| 27 Mar 2018 | CNY | 20.96 | 22.17 | 20.88 | 21.86 | 21.86 | +1.25 (+6.07%) | 35,020,464 |
| 26 Mar 2018 | CNY | 19.81 | 20.65 | 19.5 | 20.61 | 20.61 | +0.76 (+3.83%) | 18,696,841 |
| 23 Mar 2018 | CNY | 20.61 | 21.16 | 19.55 | 19.85 | 19.85 | -1.53 (-7.16%) | 27,796,839 |
| 22 Mar 2018 | CNY | 21.2 | 21.76 | 21 | 21.38 | 21.38 | +0.3 (+1.42%) | 19,155,957 |
| 21 Mar 2018 | CNY | 21.7 | 21.95 | 21.05 | 21.08 | 21.08 | -0.6 (-2.77%) | 21,176,156 |
| 20 Mar 2018 | CNY | 21.88 | 22.07 | 20.94 | 21.68 | 21.68 | -0.58 (-2.61%) | 29,925,707 |
| 19 Mar 2018 | CNY | 22.26 | 22.97 | 22.2 | 22.26 | 22.26 | -0.24 (-1.07%) | 18,822,748 |
| 16 Mar 2018 | CNY | 23.58 | 23.75 | 22.5 | 22.5 | 22.5 | -1.26 (-5.30%) | 22,215,934 |
| 15 Mar 2018 | CNY | 23.29 | 23.78 | 22.75 | 23.76 | 23.76 | +0.42 (+1.80%) | 22,079,351 |
| 14 Mar 2018 | CNY | 23.63 | 24.09 | 23.3 | 23.34 | 23.34 | -0.37 (-1.56%) | 20,432,391 |
