| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 26.91 | 26.98 | 26.06 | 26.32 | 26.32 | -0.66 (-2.45%) | 5,738,285 |
| 25 Apr 2018 | CNY | 26.81 | 27.1 | 26.48 | 26.98 | 26.98 | +0.11 (+0.41%) | 4,315,912 |
| 24 Apr 2018 | CNY | 26.7 | 27.04 | 26.25 | 26.87 | 26.87 | +0.25 (+0.94%) | 5,375,000 |
| 23 Apr 2018 | CNY | 26.15 | 27.18 | 25.76 | 26.62 | 26.62 | +0.23 (+0.87%) | 5,486,500 |
| 20 Apr 2018 | CNY | 27.45 | 27.8 | 26.22 | 26.39 | 26.39 | -1.12 (-4.07%) | 5,963,211 |
| 19 Apr 2018 | CNY | 27.95 | 28.59 | 27.3 | 27.51 | 27.51 | -0.46 (-1.64%) | 5,158,064 |
| 18 Apr 2018 | CNY | 27.78 | 28.32 | 27.3 | 27.97 | 27.97 | +0.48 (+1.75%) | 3,796,001 |
| 17 Apr 2018 | CNY | 28.59 | 28.59 | 27.27 | 27.49 | 27.49 | -0.93 (-3.27%) | 3,364,193 |
| 16 Apr 2018 | CNY | 28.37 | 28.67 | 28.12 | 28.42 | 28.42 | -0.03 (-0.11%) | 3,071,015 |
| 13 Apr 2018 | CNY | 28.49 | 28.87 | 28.2 | 28.45 | 28.45 | +0.32 (+1.14%) | 3,148,144 |
| 12 Apr 2018 | CNY | 28.89 | 29.07 | 28.13 | 28.13 | 28.13 | -0.74 (-2.56%) | 2,820,010 |
| 11 Apr 2018 | CNY | 28.36 | 29.19 | 28.18 | 28.87 | 28.87 | +0.63 (+2.23%) | 5,057,569 |
| 10 Apr 2018 | CNY | 28.5 | 28.53 | 27.68 | 28.24 | 28.24 | -0.06 (-0.21%) | 4,575,125 |
| 9 Apr 2018 | CNY | 28.5 | 28.8 | 28.1 | 28.3 | 28.3 | -0.53 (-1.84%) | 4,272,270 |
| 4 Apr 2018 | CNY | 29.72 | 29.88 | 28.5 | 28.83 | 28.83 | -0.87 (-2.93%) | 5,552,611 |
| 3 Apr 2018 | CNY | 28.7 | 29.79 | 28.46 | 29.7 | 29.7 | +0.59 (+2.03%) | 6,720,118 |
| 2 Apr 2018 | CNY | 28.93 | 29.7 | 28.93 | 29.11 | 29.11 | +0.18 (+0.62%) | 5,752,818 |
| 30 Mar 2018 | CNY | 28.3 | 29.31 | 28.3 | 28.93 | 28.93 | +0.3 (+1.05%) | 7,675,645 |
| 29 Mar 2018 | CNY | 29 | 29.27 | 27.93 | 28.63 | 28.63 | -0.31 (-1.07%) | 8,530,654 |
| 28 Mar 2018 | CNY | 28.15 | 29.38 | 27.82 | 28.94 | 28.94 | +1.05 (+3.76%) | 14,197,314 |
| 27 Mar 2018 | CNY | 26.08 | 28.38 | 26.08 | 27.89 | 27.89 | +1.96 (+7.56%) | 9,038,000 |
| 26 Mar 2018 | CNY | 25.2 | 26.08 | 25.1 | 25.93 | 25.93 | +0.38 (+1.49%) | 5,475,586 |
| 23 Mar 2018 | CNY | 26 | 26.44 | 24.78 | 25.55 | 25.55 | -1.1 (-4.13%) | 7,419,613 |
| 22 Mar 2018 | CNY | 27 | 27.45 | 26.5 | 26.65 | 26.65 | -0.45 (-1.66%) | 3,799,719 |
| 21 Mar 2018 | CNY | 26.75 | 27.55 | 26.63 | 27.1 | 27.1 | +0.44 (+1.65%) | 6,543,343 |
| 20 Mar 2018 | CNY | 26.68 | 26.9 | 25.91 | 26.66 | 26.66 | -0.33 (-1.22%) | 3,830,685 |
| 19 Mar 2018 | CNY | 26.93 | 27.37 | 26.6 | 26.99 | 26.99 | +0.17 (+0.63%) | 3,186,043 |
| 16 Mar 2018 | CNY | 27 | 27.1 | 26.81 | 26.82 | 26.82 | -0.19 (-0.70%) | 4,067,293 |
| 15 Mar 2018 | CNY | 27.18 | 27.2 | 26.65 | 27.01 | 27.01 | -0.19 (-0.70%) | 4,137,360 |
| 14 Mar 2018 | CNY | 27.84 | 28.11 | 27.16 | 27.2 | 27.2 | -0.56 (-2.02%) | 4,688,382 |
