| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 28.6933 | 28.8467 | 27.7333 | 27.8067 | 27.8067 | -0.727 (-2.55%) | 3,910,500 |
| 25 Apr 2018 | CNY | 27.5333 | 28.9667 | 27.3333 | 28.5333 | 28.5333 | +1 (+3.63%) | 4,367,113 |
| 24 Apr 2018 | CNY | 25.9867 | 27.9733 | 25.8667 | 27.5333 | 27.5333 | +1.773 (+6.88%) | 3,452,287 |
| 23 Apr 2018 | CNY | 25.9933 | 26.6667 | 25.0133 | 25.76 | 25.76 | -0.287 (-1.10%) | 2,214,964 |
| 20 Apr 2018 | CNY | 27.2533 | 27.3333 | 25.6667 | 26.0467 | 26.0467 | -1.553 (-5.63%) | 3,267,804 |
| 19 Apr 2018 | CNY | 27.5933 | 28.74 | 27.4667 | 27.6 | 27.6 | +0.02 (+0.07%) | 3,823,353 |
| 18 Apr 2018 | CNY | 26.7933 | 27.7933 | 25.5533 | 27.58 | 27.58 | +1.3 (+4.95%) | 3,158,278 |
| 17 Apr 2018 | CNY | 28.5867 | 29 | 26.2067 | 26.28 | 26.28 | -1.487 (-5.35%) | 3,429,963 |
| 16 Apr 2018 | CNY | 27.3333 | 27.7667 | 27.0067 | 27.7667 | 27.7667 | +0.167 (+0.60%) | 1,881,174 |
| 13 Apr 2018 | CNY | 28.3333 | 28.4 | 27.6 | 27.6 | 27.6 | -0.273 (-0.98%) | 2,585,898 |
| 12 Apr 2018 | CNY | 28.12 | 28.4533 | 27.4533 | 27.8733 | 27.8733 | -0.673 (-2.36%) | 3,512,898 |
| 11 Apr 2018 | CNY | 27 | 29.42 | 26.9667 | 28.5467 | 28.5467 | +1.713 (+6.39%) | 6,251,881 |
| 10 Apr 2018 | CNY | 26.8533 | 28.1133 | 26.12 | 26.8333 | 26.8333 | +0.76 (+2.91%) | 4,806,555 |
| 9 Apr 2018 | CNY | 25.3133 | 26.1667 | 24.4667 | 26.0733 | 26.0733 | +0.72 (+2.84%) | 2,777,353 |
| 4 Apr 2018 | CNY | 26.3133 | 26.54 | 25.3333 | 25.3533 | 25.3533 | -0.96 (-3.65%) | 2,858,059 |
| 3 Apr 2018 | CNY | 25.4333 | 26.9133 | 25.42 | 26.3133 | 26.3133 | -0.96 (-3.52%) | 3,515,377 |
| 2 Apr 2018 | CNY | 27.2667 | 27.6533 | 26.68 | 27.2733 | 27.2733 | -0.14 (-0.51%) | 4,660,777 |
| 30 Mar 2018 | CNY | 25.8333 | 28.0467 | 25.54 | 27.4133 | 27.4133 | +1.887 (+7.39%) | 5,622,526 |
| 29 Mar 2018 | CNY | 25.3733 | 26.1933 | 24.7867 | 25.5267 | 25.5267 | +0.193 (+0.76%) | 2,602,782 |
| 28 Mar 2018 | CNY | 24.8667 | 26.32 | 24.54 | 25.3333 | 25.3333 | +0.287 (+1.14%) | 2,847,489 |
| 27 Mar 2018 | CNY | 24.3333 | 25.4 | 24.3333 | 25.0467 | 25.0467 | +0.873 (+3.61%) | 3,025,389 |
| 26 Mar 2018 | CNY | 23.2 | 24.2733 | 22.2 | 24.1733 | 24.1733 | +0.587 (+2.49%) | 3,270,343 |
| 23 Mar 2018 | CNY | 24 | 24.8333 | 23.1533 | 23.5867 | 23.5867 | -2.14 (-8.32%) | 3,886,089 |
| 22 Mar 2018 | CNY | 25.04 | 26.9267 | 25.0267 | 25.7267 | 25.7267 | +0.793 (+3.18%) | 4,241,934 |
| 21 Mar 2018 | CNY | 24.84 | 25.7267 | 24.7867 | 24.9333 | 24.9333 | +0.093 (+0.38%) | 3,217,488 |
| 20 Mar 2018 | CNY | 24.88 | 25 | 24.3733 | 24.84 | 24.84 | -0.273 (-1.09%) | 2,170,119 |
| 19 Mar 2018 | CNY | 24.4 | 25.5733 | 24.4 | 25.1133 | 25.1133 | +0.467 (+1.89%) | 3,449,563 |
| 16 Mar 2018 | CNY | 24 | 25.4133 | 23.9933 | 24.6467 | 24.6467 | +0.533 (+2.21%) | 3,542,680 |
| 15 Mar 2018 | CNY | 24.4867 | 24.8 | 23.3733 | 24.1133 | 24.1133 | -0.813 (-3.26%) | 3,566,521 |
| 14 Mar 2018 | CNY | 24.5667 | 26.04 | 24.1333 | 24.9267 | 24.9267 | -0.14 (-0.56%) | 5,397,985 |
