| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 23.8053 | 24.3684 | 23.1895 | 23.7842 | 23.7842 | +0.1 (+0.42%) | 3,245,437 |
| 26 Apr 2018 | CNY | 23.7368 | 25 | 23.579 | 23.6842 | 23.6842 | -0.316 (-1.32%) | 5,543,244 |
| 25 Apr 2018 | CNY | 22.3947 | 24.0684 | 22.3053 | 24 | 24 | +1.463 (+6.49%) | 6,982,083 |
| 24 Apr 2018 | CNY | 21.3211 | 22.579 | 21.2105 | 22.5368 | 22.5368 | +0.958 (+4.44%) | 4,068,753 |
| 23 Apr 2018 | CNY | 21.9421 | 22.3947 | 21 | 21.579 | 21.579 | -0.689 (-3.10%) | 4,165,385 |
| 20 Apr 2018 | CNY | 22.1105 | 22.8421 | 21.2421 | 22.2684 | 22.2684 | +0.032 (+0.14%) | 5,029,583 |
| 19 Apr 2018 | CNY | 22.4211 | 22.5684 | 21.9 | 22.2368 | 22.2368 | +0.4 (+1.83%) | 4,154,230 |
| 18 Apr 2018 | CNY | 22.3316 | 22.3316 | 21.0421 | 21.8368 | 21.8368 | -0.058 (-0.26%) | 6,279,406 |
| 17 Apr 2018 | CNY | 23.0368 | 23.1368 | 21.5684 | 21.8947 | 21.8947 | -0.784 (-3.46%) | 7,934,723 |
| 16 Apr 2018 | CNY | 21.4737 | 23.1579 | 21.3211 | 22.679 | 22.679 | +1.626 (+7.73%) | 11,307,036 |
| 13 Apr 2018 | CNY | 22 | 22.8368 | 20.9947 | 21.0526 | 21.0526 | -1.089 (-4.92%) | 7,643,992 |
| 12 Apr 2018 | CNY | 21.8 | 22.3368 | 21.8 | 22.1421 | 22.1421 | +0.184 (+0.84%) | 5,161,631 |
| 11 Apr 2018 | CNY | 22.8421 | 22.8421 | 21.6211 | 21.9579 | 21.9579 | -0.621 (-2.75%) | 8,113,746 |
| 10 Apr 2018 | CNY | 20.8737 | 22.579 | 20.8421 | 22.579 | 22.579 | +2.053 (+10.00%) | 13,777,245 |
| 9 Apr 2018 | CNY | 20.9737 | 21.1316 | 20 | 20.5263 | 20.5263 | -0.41 (-1.96%) | 5,863,242 |
| 4 Apr 2018 | CNY | 20.4632 | 21.3158 | 20.4632 | 20.9368 | 20.9368 | +0.463 (+2.26%) | 5,052,291 |
| 3 Apr 2018 | CNY | 19.8421 | 20.8158 | 19.6211 | 20.4737 | 20.4737 | +0.195 (+0.96%) | 6,012,481 |
| 2 Apr 2018 | CNY | 20.5053 | 20.8158 | 20.2263 | 20.279 | 20.279 | -0.089 (-0.44%) | 7,884,076 |
| 30 Mar 2018 | CNY | 19.7158 | 20.3684 | 19.6158 | 20.3684 | 20.3684 | +0.974 (+5.02%) | 6,506,688 |
| 29 Mar 2018 | CNY | 19.4737 | 19.7368 | 19.0158 | 19.3947 | 19.3947 | -0.058 (-0.30%) | 5,196,188 |
| 28 Mar 2018 | CNY | 19.4684 | 20.279 | 19.2158 | 19.4526 | 19.4526 | -0.021 (-0.11%) | 9,207,888 |
| 27 Mar 2018 | CNY | 19.1 | 20.1316 | 19.1 | 19.4737 | 19.4737 | +0.684 (+3.64%) | 11,390,465 |
| 26 Mar 2018 | CNY | 17.3737 | 19.0263 | 17.3737 | 18.7895 | 18.7895 | +0.958 (+5.37%) | 8,018,440 |
| 23 Mar 2018 | CNY | 17.3684 | 18.5684 | 17 | 17.8316 | 17.8316 | +0.042 (+0.24%) | 8,908,015 |
| 22 Mar 2018 | CNY | 17.8316 | 18.2895 | 17.6842 | 17.7895 | 17.7895 | -0.053 (-0.29%) | 4,977,433 |
| 21 Mar 2018 | CNY | 18.4211 | 18.6421 | 17.7526 | 17.8421 | 17.8421 | -0.684 (-3.69%) | 4,134,339 |
| 20 Mar 2018 | CNY | 17.8842 | 18.6737 | 17.7316 | 18.5263 | 18.5263 | +0.558 (+3.10%) | 6,492,704 |
| 19 Mar 2018 | CNY | 17.6105 | 18.1211 | 17.4211 | 17.9684 | 17.9684 | +0.405 (+2.31%) | 4,451,920 |
| 16 Mar 2018 | CNY | 17.4 | 17.879 | 17.3947 | 17.5632 | 17.5632 | -0.011 (-0.06%) | 2,982,656 |
| 15 Mar 2018 | CNY | 17.4105 | 17.7211 | 16.8842 | 17.5737 | 17.5737 | -0.058 (-0.33%) | 4,142,501 |
