| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 22.55 | 23.19 | 22.35 | 22.88 | 22.88 | +0.1 (+0.44%) | 21,015,699 |
| 25 Apr 2018 | CNY | 21.3 | 23.69 | 21.23 | 22.78 | 22.78 | +1.24 (+5.76%) | 29,031,024 |
| 24 Apr 2018 | CNY | 21 | 21.57 | 20.67 | 21.54 | 21.54 | +0.61 (+2.91%) | 7,776,211 |
| 23 Apr 2018 | CNY | 21.1 | 21.75 | 20.56 | 20.93 | 20.93 | -0.57 (-2.65%) | 7,857,724 |
| 20 Apr 2018 | CNY | 22.4 | 22.58 | 21.36 | 21.5 | 21.5 | -0.89 (-3.97%) | 11,531,145 |
| 19 Apr 2018 | CNY | 22.16 | 22.57 | 22.1 | 22.39 | 22.39 | +0.1 (+0.45%) | 11,584,285 |
| 18 Apr 2018 | CNY | 21.52 | 22.4 | 21 | 22.29 | 22.29 | +1.02 (+4.80%) | 13,418,569 |
| 17 Apr 2018 | CNY | 21.77 | 22.2 | 21.24 | 21.27 | 21.27 | -0.44 (-2.03%) | 9,530,210 |
| 16 Apr 2018 | CNY | 21.11 | 21.75 | 21.1 | 21.71 | 21.71 | +0.45 (+2.12%) | 7,989,808 |
| 13 Apr 2018 | CNY | 21.39 | 21.67 | 21.22 | 21.26 | 21.26 | +0.23 (+1.09%) | 5,301,649 |
| 12 Apr 2018 | CNY | 21.4 | 21.64 | 20.9 | 21.03 | 21.03 | -0.53 (-2.46%) | 6,800,477 |
| 11 Apr 2018 | CNY | 21.59 | 21.97 | 21.5 | 21.56 | 21.56 | +0.03 (+0.14%) | 6,363,567 |
| 10 Apr 2018 | CNY | 21.79 | 21.81 | 21.14 | 21.53 | 21.53 | -0.26 (-1.19%) | 7,299,443 |
| 9 Apr 2018 | CNY | 21.34 | 21.79 | 21.13 | 21.79 | 21.79 | +0.49 (+2.30%) | 9,899,431 |
| 4 Apr 2018 | CNY | 22.24 | 22.48 | 21.26 | 21.3 | 21.3 | -0.79 (-3.58%) | 10,316,700 |
| 3 Apr 2018 | CNY | 22.4 | 22.65 | 21.6 | 22.09 | 22.09 | -0.91 (-3.96%) | 13,868,642 |
| 2 Apr 2018 | CNY | 22.36 | 23.7 | 22.25 | 23 | 23 | +0.65 (+2.91%) | 20,758,473 |
| 30 Mar 2018 | CNY | 21.3 | 22.38 | 21.3 | 22.35 | 22.35 | +0.93 (+4.34%) | 13,479,025 |
| 29 Mar 2018 | CNY | 21.47 | 21.69 | 21.06 | 21.42 | 21.42 | +0.27 (+1.28%) | 7,071,100 |
| 28 Mar 2018 | CNY | 20.8 | 21.45 | 20.72 | 21.15 | 21.15 | -0.04 (-0.19%) | 9,048,260 |
| 27 Mar 2018 | CNY | 20.64 | 21.36 | 20.51 | 21.19 | 21.19 | +0.88 (+4.33%) | 9,801,025 |
| 26 Mar 2018 | CNY | 19.1 | 20.42 | 19.01 | 20.31 | 20.31 | +0.74 (+3.78%) | 9,146,484 |
| 23 Mar 2018 | CNY | 20.7 | 21.21 | 19.53 | 19.57 | 19.57 | -2.13 (-9.82%) | 13,736,449 |
| 22 Mar 2018 | CNY | 21.65 | 22.05 | 21.5 | 21.7 | 21.7 | +0.15 (+0.70%) | 6,930,739 |
| 21 Mar 2018 | CNY | 22.1 | 22.49 | 21.53 | 21.55 | 21.55 | -0.52 (-2.36%) | 9,450,500 |
| 20 Mar 2018 | CNY | 22.08 | 22.27 | 21.52 | 22.07 | 22.07 | -0.32 (-1.43%) | 9,762,285 |
| 19 Mar 2018 | CNY | 22.25 | 22.8 | 22.05 | 22.39 | 22.39 | +0.05 (+0.22%) | 8,921,170 |
| 16 Mar 2018 | CNY | 22.45 | 22.85 | 22.3 | 22.34 | 22.34 | -0.25 (-1.11%) | 9,131,245 |
| 15 Mar 2018 | CNY | 22.69 | 23.23 | 21.71 | 22.59 | 22.59 | -0.11 (-0.48%) | 14,582,549 |
| 14 Mar 2018 | CNY | 22.8 | 23.23 | 22.7 | 22.7 | 22.7 | -0.38 (-1.65%) | 11,555,933 |
