| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 19.0833 | 19.1 | 18.0556 | 18.8556 | 18.8556 | -0.05 (-0.26%) | 1,548,203 |
| 17 Apr 2018 | CNY | 21 | 21 | 18.8889 | 18.9056 | 18.9056 | -1.605 (-7.83%) | 3,685,392 |
| 16 Apr 2018 | CNY | 19.2111 | 20.55 | 19.2111 | 20.5111 | 20.5111 | +1.133 (+5.85%) | 3,267,043 |
| 13 Apr 2018 | CNY | 19.1111 | 19.7167 | 19.0889 | 19.3778 | 19.3778 | +0.083 (+0.43%) | 1,158,636 |
| 12 Apr 2018 | CNY | 19.0556 | 19.5278 | 19.0556 | 19.2944 | 19.2944 | -0.011 (-0.06%) | 637,596 |
| 11 Apr 2018 | CNY | 19.3333 | 19.6556 | 19.0556 | 19.3056 | 19.3056 | +0.033 (+0.17%) | 1,182,186 |
| 10 Apr 2018 | CNY | 19.3222 | 19.7222 | 19.1444 | 19.2722 | 19.2722 | -0.067 (-0.34%) | 1,522,209 |
| 9 Apr 2018 | CNY | 18.3611 | 19.4278 | 18.3556 | 19.3389 | 19.3389 | +0.767 (+4.13%) | 1,603,468 |
| 4 Apr 2018 | CNY | 18.7111 | 18.7167 | 18.3889 | 18.5722 | 18.5722 | -0.011 (-0.06%) | 592,992 |
| 3 Apr 2018 | CNY | 18.3444 | 18.7444 | 18.3333 | 18.5833 | 18.5833 | -0.089 (-0.48%) | 820,706 |
| 2 Apr 2018 | CNY | 18.9056 | 19.25 | 18.5278 | 18.6722 | 18.6722 | -0.233 (-1.23%) | 783,727 |
| 30 Mar 2018 | CNY | 18.6111 | 19.0889 | 18.4 | 18.9056 | 18.9056 | +0.294 (+1.58%) | 1,391,468 |
| 29 Mar 2018 | CNY | 17.2222 | 18.7667 | 17.1556 | 18.6111 | 18.6111 | +1.022 (+5.81%) | 2,267,791 |
| 28 Mar 2018 | CNY | 17.5611 | 17.6 | 17.35 | 17.5889 | 17.5889 | -0.122 (-0.69%) | 624,852 |
| 27 Mar 2018 | CNY | 17.55 | 17.7722 | 17.3833 | 17.7111 | 17.7111 | +0.155 (+0.89%) | 812,232 |
| 26 Mar 2018 | CNY | 17.1833 | 17.7778 | 16.7778 | 17.5556 | 17.5556 | +0.244 (+1.41%) | 553,890 |
| 23 Mar 2018 | CNY | 18.3333 | 18.3333 | 16.9444 | 17.3111 | 17.3111 | -1.089 (-5.92%) | 1,051,668 |
| 22 Mar 2018 | CNY | 18.3444 | 18.4778 | 16.6667 | 18.4 | 18.4 | +0.022 (+0.12%) | 528,480 |
| 21 Mar 2018 | CNY | 18.4389 | 18.6556 | 18.3667 | 18.3778 | 18.3778 | -0.222 (-1.19%) | 573,228 |
| 20 Mar 2018 | CNY | 18.5944 | 18.7222 | 18.3389 | 18.6 | 18.6 | +0.144 (+0.78%) | 481,176 |
| 19 Mar 2018 | CNY | 18.4556 | 18.6 | 18.3333 | 18.4556 | 18.4556 | +0.011 (+0.06%) | 397,980 |
| 16 Mar 2018 | CNY | 18.6111 | 18.8833 | 18.3333 | 18.4444 | 18.4444 | -0.167 (-0.90%) | 447,372 |
| 15 Mar 2018 | CNY | 18.6333 | 18.7778 | 18.3889 | 18.6111 | 18.6111 | -0.022 (-0.12%) | 673,668 |
| 14 Mar 2018 | CNY | 18.6111 | 19.1111 | 18.35 | 18.6333 | 18.6333 | -0.106 (-0.56%) | 1,365,415 |
| 13 Mar 2018 | CNY | 18.0278 | 18.9056 | 17.9444 | 18.7389 | 18.7389 | +0.728 (+4.04%) | 1,394,971 |
| 12 Mar 2018 | CNY | 17.9444 | 18.3167 | 17.7944 | 18.0111 | 18.0111 | +0.039 (+0.22%) | 689,184 |
| 9 Mar 2018 | CNY | 17.7056 | 18.5556 | 17.5667 | 17.9722 | 17.9722 | +0.267 (+1.51%) | 832,644 |
| 8 Mar 2018 | CNY | 17.9278 | 17.9333 | 17.6667 | 17.7056 | 17.7056 | -0.239 (-1.33%) | 274,278 |
| 7 Mar 2018 | CNY | 17.9667 | 18.05 | 17.7222 | 17.9444 | 17.9444 | -0.044 (-0.25%) | 366,390 |
| 6 Mar 2018 | CNY | 17.6056 | 18.0556 | 17.5 | 17.9889 | 17.9889 | +0.311 (+1.76%) | 703,128 |
