| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 19.5 | 19.7167 | 18.9667 | 19.25 | 19.25 | -0.278 (-1.42%) | 9,237,148 |
| 25 Apr 2018 | CNY | 18.8889 | 20.1111 | 18.7556 | 19.5278 | 19.5278 | +0.794 (+4.24%) | 18,224,130 |
| 24 Apr 2018 | CNY | 16.8667 | 18.7333 | 16.8667 | 18.7333 | 18.7333 | +1.706 (+10.02%) | 11,065,609 |
| 23 Apr 2018 | CNY | 17.3889 | 17.7722 | 16.5833 | 17.0278 | 17.0278 | -0.305 (-1.76%) | 4,810,674 |
| 20 Apr 2018 | CNY | 17.5556 | 17.8722 | 17.1611 | 17.3333 | 17.3333 | -0.472 (-2.65%) | 5,708,372 |
| 19 Apr 2018 | CNY | 17.5556 | 17.8889 | 17.2944 | 17.8056 | 17.8056 | +0.189 (+1.07%) | 8,798,760 |
| 18 Apr 2018 | CNY | 16.6667 | 17.7667 | 16.4444 | 17.6167 | 17.6167 | +1.317 (+8.08%) | 9,098,398 |
| 17 Apr 2018 | CNY | 17.1944 | 17.3833 | 16.2778 | 16.3 | 16.3 | -0.911 (-5.29%) | 5,577,868 |
| 16 Apr 2018 | CNY | 16.65 | 17.4167 | 16.4444 | 17.2111 | 17.2111 | +0.483 (+2.89%) | 7,177,483 |
| 13 Apr 2018 | CNY | 17.3944 | 17.6056 | 16.6167 | 16.7278 | 16.7278 | -0.722 (-4.14%) | 8,595,646 |
| 12 Apr 2018 | CNY | 17.5 | 17.9278 | 17.35 | 17.45 | 17.45 | -0.167 (-0.95%) | 6,167,505 |
| 11 Apr 2018 | CNY | 16.6667 | 18.1833 | 16.6667 | 17.6167 | 17.6167 | +0.95 (+5.70%) | 11,423,980 |
| 10 Apr 2018 | CNY | 16.8333 | 16.8444 | 16.1722 | 16.6667 | 16.6667 | -0.117 (-0.69%) | 6,113,914 |
| 9 Apr 2018 | CNY | 16.5556 | 17.0944 | 16.0222 | 16.7833 | 16.7833 | +0.1 (+0.60%) | 6,078,200 |
| 4 Apr 2018 | CNY | 17.1667 | 17.6111 | 16.6667 | 16.6833 | 16.6833 | -0.378 (-2.21%) | 7,412,403 |
| 3 Apr 2018 | CNY | 16.9833 | 17.3667 | 16.5833 | 17.0611 | 17.0611 | -0.522 (-2.97%) | 10,370,631 |
| 2 Apr 2018 | CNY | 18.1833 | 18.3222 | 17.4056 | 17.5833 | 17.5833 | +0.028 (+0.16%) | 12,741,075 |
| 30 Mar 2018 | CNY | 17.0667 | 18.3222 | 16.8722 | 17.5556 | 17.5556 | +0.611 (+3.61%) | 13,668,879 |
| 29 Mar 2018 | CNY | 16.8778 | 17.2667 | 16.1556 | 16.9444 | 16.9444 | +0.094 (+0.56%) | 12,049,081 |
| 28 Mar 2018 | CNY | 16.65 | 17.6222 | 16.6389 | 16.85 | 16.85 | -0.039 (-0.23%) | 15,540,714 |
| 27 Mar 2018 | CNY | 17.3333 | 17.6222 | 16.5444 | 16.8889 | 16.8889 | +0.378 (+2.29%) | 24,091,286 |
| 26 Mar 2018 | CNY | 15 | 16.5111 | 14.7778 | 16.5111 | 16.5111 | +0.989 (+6.37%) | 13,658,898 |
| 23 Mar 2018 | CNY | 15.0278 | 16 | 14.8333 | 15.5222 | 15.5222 | -0.056 (-0.36%) | 13,468,978 |
| 22 Mar 2018 | CNY | 14.7 | 15.8611 | 14.7 | 15.5778 | 15.5778 | +1.022 (+7.02%) | 13,455,846 |
| 21 Mar 2018 | CNY | 15.3667 | 15.4167 | 14.4444 | 14.5556 | 14.5556 | -0.655 (-4.31%) | 3,996,275 |
| 20 Mar 2018 | CNY | 15.1111 | 15.2667 | 14.7722 | 15.2111 | 15.2111 | -0.067 (-0.44%) | 3,529,380 |
| 19 Mar 2018 | CNY | 14.9444 | 15.4889 | 14.7222 | 15.2778 | 15.2778 | +0.356 (+2.38%) | 4,926,072 |
| 16 Mar 2018 | CNY | 14.9889 | 15.2889 | 14.8889 | 14.9222 | 14.9222 | -0.178 (-1.18%) | 3,607,344 |
| 15 Mar 2018 | CNY | 14.8944 | 15.2889 | 14.4889 | 15.1 | 15.1 | -0.011 (-0.07%) | 6,917,418 |
| 14 Mar 2018 | CNY | 15.4444 | 15.4444 | 15 | 15.1111 | 15.1111 | -0.494 (-3.17%) | 7,707,931 |
