| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 23.4 | 23.4 | 22.83 | 22.97 | 22.97 | -0.35 (-1.50%) | 5,280,091 |
| 25 Apr 2018 | CNY | 23.16 | 23.4 | 23 | 23.32 | 23.32 | +0.11 (+0.47%) | 6,008,956 |
| 24 Apr 2018 | CNY | 22.23 | 23.34 | 21.92 | 23.21 | 23.21 | +0.99 (+4.46%) | 9,054,126 |
| 23 Apr 2018 | CNY | 23.19 | 23.26 | 21.98 | 22.22 | 22.22 | -0.72 (-3.14%) | 12,439,827 |
| 20 Apr 2018 | CNY | 22.9 | 23.78 | 22.76 | 22.94 | 22.94 | +0.02 (+0.09%) | 13,273,406 |
| 19 Apr 2018 | CNY | 23 | 23.45 | 22.79 | 22.92 | 22.92 | -0.26 (-1.12%) | 7,447,731 |
| 18 Apr 2018 | CNY | 22.92 | 23.35 | 22.37 | 23.18 | 23.18 | +0.26 (+1.13%) | 11,668,127 |
| 17 Apr 2018 | CNY | 23.81 | 24.3 | 22.92 | 22.92 | 22.92 | -0.9 (-3.78%) | 10,946,156 |
| 16 Apr 2018 | CNY | 24.1 | 24.35 | 23.7 | 23.82 | 23.82 | -0.28 (-1.16%) | 8,421,482 |
| 13 Apr 2018 | CNY | 24.31 | 24.5 | 23.96 | 24.1 | 24.1 | -0.22 (-0.90%) | 5,077,603 |
| 12 Apr 2018 | CNY | 24.03 | 24.52 | 23.85 | 24.32 | 24.32 | +0.22 (+0.91%) | 9,238,916 |
| 11 Apr 2018 | CNY | 23.82 | 24.4 | 23.69 | 24.1 | 24.1 | +0.22 (+0.92%) | 9,661,893 |
| 10 Apr 2018 | CNY | 23.18 | 23.95 | 22.92 | 23.88 | 23.88 | +0.7 (+3.02%) | 8,806,567 |
| 9 Apr 2018 | CNY | 23.21 | 23.45 | 22.7 | 23.18 | 23.18 | -0.11 (-0.47%) | 6,135,577 |
| 4 Apr 2018 | CNY | 23.06 | 23.58 | 22.93 | 23.29 | 23.29 | +0.29 (+1.26%) | 8,528,361 |
| 3 Apr 2018 | CNY | 23.35 | 23.52 | 22.63 | 23 | 23 | -0.78 (-3.28%) | 15,494,657 |
| 2 Apr 2018 | CNY | 24.2 | 24.52 | 23.51 | 23.78 | 23.78 | -0.35 (-1.45%) | 13,005,468 |
| 30 Mar 2018 | CNY | 23.71 | 24.19 | 23.42 | 24.13 | 24.13 | +0.57 (+2.42%) | 11,929,355 |
| 29 Mar 2018 | CNY | 23.65 | 24.33 | 23.23 | 23.56 | 23.56 | -0.09 (-0.38%) | 9,979,954 |
| 28 Mar 2018 | CNY | 23.3 | 24.07 | 23.15 | 23.65 | 23.65 | +0.15 (+0.64%) | 12,298,448 |
| 27 Mar 2018 | CNY | 23.2 | 24.14 | 23.19 | 23.5 | 23.5 | +0.71 (+3.12%) | 15,424,318 |
| 26 Mar 2018 | CNY | 22.2 | 23 | 21.9 | 22.79 | 22.79 | +0.39 (+1.74%) | 9,167,917 |
| 23 Mar 2018 | CNY | 22.7 | 23.25 | 21.88 | 22.4 | 22.4 | -1.09 (-4.64%) | 12,994,592 |
| 22 Mar 2018 | CNY | 24.12 | 24.36 | 23.3 | 23.49 | 23.49 | -0.64 (-2.65%) | 9,475,379 |
| 21 Mar 2018 | CNY | 24.1 | 24.49 | 24 | 24.13 | 24.13 | -0.05 (-0.21%) | 11,701,183 |
| 20 Mar 2018 | CNY | 23.21 | 24.28 | 23.21 | 24.18 | 24.18 | +0.45 (+1.90%) | 8,482,362 |
| 19 Mar 2018 | CNY | 23.33 | 23.8 | 23.11 | 23.73 | 23.73 | +0.39 (+1.67%) | 6,454,110 |
| 16 Mar 2018 | CNY | 24.26 | 24.45 | 23.3 | 23.34 | 23.34 | -0.76 (-3.15%) | 10,500,197 |
| 15 Mar 2018 | CNY | 24.15 | 24.39 | 23.8 | 24.1 | 24.1 | -0.22 (-0.90%) | 7,741,444 |
| 14 Mar 2018 | CNY | 24.45 | 24.6 | 24 | 24.32 | 24.32 | -0.12 (-0.49%) | 10,007,903 |
