| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 22.55 | 24.06 | 22.55 | 22.74 | 22.74 | +0.03 (+0.13%) | 5,675,794 |
| 25 Apr 2018 | CNY | 22.6 | 23.49 | 22.52 | 22.71 | 22.71 | +0.29 (+1.29%) | 3,970,750 |
| 24 Apr 2018 | CNY | 21.8 | 22.5 | 21.52 | 22.42 | 22.42 | +0.74 (+3.41%) | 3,607,920 |
| 23 Apr 2018 | CNY | 23.3 | 23.35 | 21.05 | 21.68 | 21.68 | -1.31 (-5.70%) | 5,617,722 |
| 20 Apr 2018 | CNY | 22.87 | 24.35 | 22.87 | 22.99 | 22.99 | -0.11 (-0.48%) | 4,720,547 |
| 19 Apr 2018 | CNY | 23.1 | 23.96 | 22.58 | 23.1 | 23.1 | -0.07 (-0.30%) | 4,167,911 |
| 18 Apr 2018 | CNY | 22.83 | 23.33 | 21.38 | 23.17 | 23.17 | +0.52 (+2.30%) | 5,015,913 |
| 17 Apr 2018 | CNY | 25 | 25.06 | 22.6 | 22.65 | 22.65 | -1.94 (-7.89%) | 4,471,708 |
| 16 Apr 2018 | CNY | 25.06 | 25.4 | 24.02 | 24.59 | 24.59 | -0.61 (-2.42%) | 3,515,100 |
| 13 Apr 2018 | CNY | 25.82 | 26.4 | 25.15 | 25.2 | 25.2 | -0.81 (-3.11%) | 4,697,650 |
| 12 Apr 2018 | CNY | 25.33 | 26.47 | 25.2 | 26.01 | 26.01 | +0.85 (+3.38%) | 8,177,124 |
| 11 Apr 2018 | CNY | 25.1 | 25.68 | 24.6 | 25.16 | 25.16 | +0.49 (+1.99%) | 5,373,646 |
| 10 Apr 2018 | CNY | 25.07 | 25.52 | 24.27 | 24.67 | 24.67 | -0.67 (-2.64%) | 5,221,006 |
| 9 Apr 2018 | CNY | 25.5 | 25.75 | 24.17 | 25.34 | 25.34 | -1.51 (-5.62%) | 8,333,667 |
| 4 Apr 2018 | CNY | 26.41 | 28.05 | 26.3 | 26.85 | 26.85 | +1.35 (+5.29%) | 11,412,545 |
| 3 Apr 2018 | CNY | 25.8 | 26.2 | 25.02 | 25.5 | 25.5 | -1.08 (-4.06%) | 5,728,248 |
| 2 Apr 2018 | CNY | 27.38 | 27.83 | 26.05 | 26.58 | 26.58 | -1.3 (-4.66%) | 7,616,103 |
| 30 Mar 2018 | CNY | 27.51 | 28.4 | 27 | 27.88 | 27.88 | +0.34 (+1.23%) | 9,082,471 |
| 29 Mar 2018 | CNY | 28.19 | 28.5 | 26 | 27.54 | 27.54 | -0.24 (-0.86%) | 9,532,508 |
| 28 Mar 2018 | CNY | 27.15 | 30.4 | 27.02 | 27.78 | 27.78 | +0.09 (+0.33%) | 13,843,068 |
| 27 Mar 2018 | CNY | 25.76 | 27.69 | 25.6 | 27.69 | 27.69 | +1.5 (+5.73%) | 9,937,891 |
| 26 Mar 2018 | CNY | 23.8 | 26.5 | 22.55 | 26.19 | 26.19 | +1.17 (+4.68%) | 9,119,468 |
| 23 Mar 2018 | CNY | 25.72 | 26.91 | 25.02 | 25.02 | 25.02 | -2.78 (-10%) | 8,725,691 |
| 22 Mar 2018 | CNY | 27.25 | 29.58 | 26.91 | 27.8 | 27.8 | -0.12 (-0.43%) | 13,602,560 |
| 21 Mar 2018 | CNY | 25.51 | 28.58 | 25.51 | 27.92 | 27.92 | +1.02 (+3.79%) | 17,528,140 |
| 20 Mar 2018 | CNY | 24.8 | 26.9 | 24.8 | 26.9 | 26.9 | +2.45 (+10.02%) | 12,047,646 |
| 19 Mar 2018 | CNY | 23.53 | 25.69 | 22.59 | 24.45 | 24.45 | +1.1 (+4.71%) | 10,402,019 |
| 16 Mar 2018 | CNY | 23.31 | 23.95 | 23.21 | 23.35 | 23.35 | +0.05 (+0.21%) | 7,524,514 |
| 15 Mar 2018 | CNY | 25.09 | 25.3 | 22.93 | 23.3 | 23.3 | -2.18 (-8.56%) | 9,526,022 |
| 14 Mar 2018 | CNY | 26.8 | 27.53 | 25.31 | 25.48 | 25.48 | -1.57 (-5.80%) | 9,802,330 |
