| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 20.7569 | 21.6319 | 20.6042 | 21.6111 | 21.6111 | +0.958 (+4.64%) | 1,525,481 |
| 23 Apr 2018 | CNY | 20.8958 | 21.1667 | 20.5486 | 20.6528 | 20.6528 | -0.219 (-1.05%) | 1,006,329 |
| 20 Apr 2018 | CNY | 21.5347 | 21.6875 | 20.8333 | 20.8715 | 20.8715 | -0.802 (-3.70%) | 1,724,316 |
| 19 Apr 2018 | CNY | 21.9271 | 22.2222 | 21.5972 | 21.6736 | 21.6736 | -0.375 (-1.70%) | 1,324,800 |
| 18 Apr 2018 | CNY | 21.3819 | 22.1458 | 20.8021 | 22.0486 | 22.0486 | +0.965 (+4.58%) | 3,321,792 |
| 17 Apr 2018 | CNY | 21.7292 | 21.8715 | 20.9306 | 21.0833 | 21.0833 | -0.528 (-2.44%) | 1,267,948 |
| 16 Apr 2018 | CNY | 21.2014 | 21.6806 | 21.2014 | 21.6111 | 21.6111 | +0.083 (+0.39%) | 1,497,755 |
| 13 Apr 2018 | CNY | 21.2188 | 21.8715 | 20.7292 | 21.5278 | 21.5278 | -0.451 (-2.05%) | 3,605,863 |
| 12 Apr 2018 | CNY | 22.4479 | 22.4479 | 21.9618 | 21.9792 | 21.9792 | -0.319 (-1.43%) | 1,808,409 |
| 11 Apr 2018 | CNY | 22.6424 | 22.8993 | 22.1181 | 22.2986 | 22.2986 | -0.198 (-0.88%) | 2,100,960 |
| 10 Apr 2018 | CNY | 21.8333 | 22.6389 | 21.8056 | 22.4965 | 22.4965 | +0.503 (+2.29%) | 2,521,209 |
| 9 Apr 2018 | CNY | 21.875 | 22.2222 | 21.5313 | 21.9931 | 21.9931 | -0.41 (-1.83%) | 1,734,566 |
| 4 Apr 2018 | CNY | 22.7431 | 22.9028 | 22.3958 | 22.4028 | 22.4028 | -0.076 (-0.34%) | 1,626,796 |
| 3 Apr 2018 | CNY | 22.2257 | 22.7431 | 21.9479 | 22.4792 | 22.4792 | -0.337 (-1.48%) | 2,257,632 |
| 2 Apr 2018 | CNY | 22.4653 | 23.1458 | 22.2708 | 22.816 | 22.816 | +0.545 (+2.45%) | 3,767,201 |
| 30 Mar 2018 | CNY | 22.566 | 22.566 | 21.8785 | 22.2708 | 22.2708 | +0.25 (+1.14%) | 2,753,766 |
| 29 Mar 2018 | CNY | 21.5625 | 22.2118 | 21.3646 | 22.0208 | 22.0208 | +0.701 (+3.29%) | 3,676,723 |
| 28 Mar 2018 | CNY | 21.5208 | 21.5208 | 21.2847 | 21.3194 | 21.3194 | -0.323 (-1.49%) | 2,001,542 |
| 27 Mar 2018 | CNY | 21.3194 | 21.875 | 21.25 | 21.6424 | 21.6424 | +0.483 (+2.28%) | 3,654,112 |
| 26 Mar 2018 | CNY | 20.1111 | 21.1771 | 20.1111 | 21.1597 | 21.1597 | +0.021 (+0.10%) | 1,467,820 |
| 23 Mar 2018 | CNY | 20.4861 | 21.1389 | 19.6736 | 21.1389 | 21.1389 | -0.007 (-0.03%) | 3,390,566 |
| 22 Mar 2018 | CNY | 21.1667 | 21.5208 | 20.9375 | 21.1458 | 21.1458 | +0.035 (+0.16%) | 1,410,163 |
| 21 Mar 2018 | CNY | 21.4236 | 21.9722 | 21.1111 | 21.1111 | 21.1111 | -0.323 (-1.51%) | 1,729,382 |
| 20 Mar 2018 | CNY | 21.8056 | 21.8056 | 21.0417 | 21.434 | 21.434 | -0.514 (-2.34%) | 2,276,029 |
| 19 Mar 2018 | CNY | 21.9097 | 22.3333 | 21.8056 | 21.9479 | 21.9479 | +0.073 (+0.33%) | 1,786,291 |
| 16 Mar 2018 | CNY | 21.8993 | 22.4306 | 21.875 | 21.875 | 21.875 | -0.208 (-0.94%) | 1,480,492 |
| 15 Mar 2018 | CNY | 22.3715 | 22.5972 | 21.7569 | 22.0833 | 22.0833 | -0.552 (-2.44%) | 2,409,321 |
| 14 Mar 2018 | CNY | 22.9653 | 23.5417 | 22.5694 | 22.6354 | 22.6354 | -0.351 (-1.53%) | 2,014,122 |
| 13 Mar 2018 | CNY | 23.6111 | 23.7153 | 22.9167 | 22.9861 | 22.9861 | -0.729 (-3.07%) | 2,754,950 |
| 12 Mar 2018 | CNY | 22.3958 | 23.8889 | 22.3958 | 23.7153 | 23.7153 | +1.493 (+6.72%) | 5,508,587 |
