| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 20.01 | 20.33 | 19.47 | 19.48 | 19.48 | -0.46 (-2.31%) | 10,338,039 |
| 25 Apr 2018 | CNY | 19.6 | 20.51 | 19.57 | 19.94 | 19.94 | +0.03 (+0.15%) | 15,127,522 |
| 24 Apr 2018 | CNY | 18.9 | 20.05 | 18.81 | 19.91 | 19.91 | +0.95 (+5.01%) | 12,290,285 |
| 23 Apr 2018 | CNY | 20.17 | 20.39 | 18.38 | 18.96 | 18.96 | -1.2 (-5.95%) | 16,611,645 |
| 20 Apr 2018 | CNY | 20.48 | 20.8 | 19.83 | 20.16 | 20.16 | -0.36 (-1.75%) | 13,050,622 |
| 19 Apr 2018 | CNY | 20.74 | 21.27 | 20.35 | 20.52 | 20.52 | -0.33 (-1.58%) | 17,389,714 |
| 18 Apr 2018 | CNY | 19.6 | 21.08 | 19.33 | 20.85 | 20.85 | +1.32 (+6.76%) | 22,306,843 |
| 17 Apr 2018 | CNY | 20.45 | 20.62 | 19.31 | 19.53 | 19.53 | -0.99 (-4.82%) | 14,396,087 |
| 16 Apr 2018 | CNY | 19.79 | 20.93 | 19.71 | 20.52 | 20.52 | +0.75 (+3.79%) | 21,634,712 |
| 13 Apr 2018 | CNY | 19.85 | 19.95 | 19.51 | 19.77 | 19.77 | +0.26 (+1.33%) | 11,114,539 |
| 12 Apr 2018 | CNY | 19.33 | 19.97 | 19.32 | 19.51 | 19.51 | +0.08 (+0.41%) | 12,577,765 |
| 11 Apr 2018 | CNY | 19.1 | 19.91 | 19.08 | 19.43 | 19.43 | +0.42 (+2.21%) | 14,771,029 |
| 10 Apr 2018 | CNY | 19.21 | 19.45 | 18.38 | 19.01 | 19.01 | -0.29 (-1.50%) | 14,876,829 |
| 9 Apr 2018 | CNY | 19.09 | 19.91 | 19.09 | 19.3 | 19.3 | +0.26 (+1.37%) | 13,617,014 |
| 4 Apr 2018 | CNY | 20 | 20.01 | 18.99 | 19.04 | 19.04 | -1.46 (-7.12%) | 26,715,304 |
| 3 Apr 2018 | CNY | 20.28 | 20.58 | 19.69 | 20.5 | 20.5 | -0.28 (-1.35%) | 17,382,066 |
| 2 Apr 2018 | CNY | 20.56 | 21.34 | 20.1 | 20.78 | 20.78 | +0.29 (+1.42%) | 21,252,945 |
| 30 Mar 2018 | CNY | 19.58 | 20.58 | 19.32 | 20.49 | 20.49 | +1.1 (+5.67%) | 23,877,857 |
| 29 Mar 2018 | CNY | 19.4 | 20.25 | 19.04 | 19.39 | 19.39 | -0.02 (-0.10%) | 14,907,864 |
| 28 Mar 2018 | CNY | 19.01 | 19.69 | 19.01 | 19.41 | 19.41 | -0.06 (-0.31%) | 15,800,364 |
| 27 Mar 2018 | CNY | 18.46 | 19.59 | 18.3 | 19.47 | 19.47 | +1.28 (+7.04%) | 23,272,554 |
| 26 Mar 2018 | CNY | 17.15 | 18.24 | 17.06 | 18.19 | 18.19 | +0.98 (+5.69%) | 14,914,754 |
| 23 Mar 2018 | CNY | 17.37 | 17.78 | 16.82 | 17.21 | 17.21 | -0.74 (-4.12%) | 18,786,135 |
| 22 Mar 2018 | CNY | 18.16 | 18.44 | 17.85 | 17.95 | 17.95 | -0.23 (-1.27%) | 13,548,571 |
| 21 Mar 2018 | CNY | 19.05 | 19.37 | 18.12 | 18.18 | 18.18 | -0.93 (-4.87%) | 14,191,295 |
| 20 Mar 2018 | CNY | 18.55 | 19.13 | 18.42 | 19.11 | 19.11 | +0.3 (+1.59%) | 10,409,363 |
| 19 Mar 2018 | CNY | 18.43 | 19.3 | 18.33 | 18.81 | 18.81 | +0.39 (+2.12%) | 13,203,920 |
| 16 Mar 2018 | CNY | 18.75 | 18.9 | 18.35 | 18.42 | 18.42 | -0.44 (-2.33%) | 10,164,768 |
| 15 Mar 2018 | CNY | 18.43 | 18.95 | 18.23 | 18.86 | 18.86 | +0.35 (+1.89%) | 12,239,326 |
| 14 Mar 2018 | CNY | 19.29 | 19.4 | 18.45 | 18.51 | 18.51 | -0.89 (-4.59%) | 18,587,420 |
