| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 22.84 | 23.1933 | 22.1 | 22.6333 | 22.6333 | -0.135 (-0.59%) | 6,513,546 |
| 20 Apr 2018 | CNY | 24 | 24.0367 | 22.73 | 22.7683 | 22.7683 | -1.372 (-5.68%) | 12,518,748 |
| 19 Apr 2018 | CNY | 23.1667 | 24.9983 | 23.1467 | 24.14 | 24.14 | +0.848 (+3.64%) | 10,405,926 |
| 18 Apr 2018 | CNY | 23 | 23.7917 | 22.2383 | 23.2917 | 23.2917 | +0.153 (+0.66%) | 9,983,490 |
| 17 Apr 2018 | CNY | 24.6667 | 24.7333 | 23.03 | 23.1383 | 23.1383 | -1.362 (-5.56%) | 12,290,058 |
| 16 Apr 2018 | CNY | 22.9167 | 25.0333 | 22.8333 | 24.5 | 24.5 | +1.338 (+5.78%) | 14,671,410 |
| 13 Apr 2018 | CNY | 23.15 | 23.3983 | 22.7783 | 23.1617 | 23.1617 | +0.143 (+0.62%) | 6,135,276 |
| 12 Apr 2018 | CNY | 22.9333 | 23.7833 | 22.8 | 23.0183 | 23.0183 | +0.153 (+0.67%) | 12,905,988 |
| 11 Apr 2018 | CNY | 22.8333 | 23.0967 | 22.5883 | 22.865 | 22.865 | +0.048 (+0.21%) | 10,865,028 |
| 10 Apr 2018 | CNY | 21.73 | 22.9583 | 21.5833 | 22.8167 | 22.8167 | +1.55 (+7.29%) | 18,947,154 |
| 9 Apr 2018 | CNY | 21.6433 | 21.755 | 20.7917 | 21.2667 | 21.2667 | -0.372 (-1.72%) | 10,267,680 |
| 4 Apr 2018 | CNY | 21.1667 | 22.5667 | 21.1633 | 21.6383 | 21.6383 | +0.85 (+4.09%) | 17,913,492 |
| 3 Apr 2018 | CNY | 21.0733 | 21.4817 | 20.285 | 20.7883 | 20.7883 | -0.698 (-3.25%) | 10,312,308 |
| 2 Apr 2018 | CNY | 21.4967 | 22.23 | 21.3167 | 21.4867 | 21.4867 | +0.248 (+1.17%) | 9,961,812 |
| 30 Mar 2018 | CNY | 20.2 | 21.395 | 20.2 | 21.2383 | 21.2383 | +1.157 (+5.76%) | 11,023,176 |
| 29 Mar 2018 | CNY | 20.8333 | 20.9 | 19.94 | 20.0817 | 20.0817 | -0.555 (-2.69%) | 8,163,324 |
| 28 Mar 2018 | CNY | 20.5833 | 21.1083 | 20.5 | 20.6367 | 20.6367 | -0.447 (-2.12%) | 4,546,200 |
| 27 Mar 2018 | CNY | 20.1667 | 21.3633 | 20.1667 | 21.0833 | 21.0833 | +1.157 (+5.80%) | 9,173,610 |
| 26 Mar 2018 | CNY | 19.3417 | 19.98 | 18.8117 | 19.9267 | 19.9267 | -0.053 (-0.27%) | 11,890,146 |
| 23 Mar 2018 | CNY | 21.4833 | 21.4833 | 19.98 | 19.98 | 19.98 | -2.22 (-10.00%) | 12,051,000 |
| 22 Mar 2018 | CNY | 21.3467 | 22.4167 | 21.3467 | 22.2 | 22.2 | +0.918 (+4.31%) | 8,989,344 |
| 21 Mar 2018 | CNY | 22.4967 | 22.5333 | 21.28 | 21.2817 | 21.2817 | -1.098 (-4.91%) | 7,010,400 |
| 20 Mar 2018 | CNY | 22.125 | 22.7633 | 22 | 22.38 | 22.38 | +0.202 (+0.91%) | 6,956,400 |
| 19 Mar 2018 | CNY | 21.6183 | 22.7167 | 21.5867 | 22.1783 | 22.1783 | +0.51 (+2.35%) | 6,646,236 |
| 16 Mar 2018 | CNY | 21.64 | 22.16 | 21.585 | 21.6683 | 21.6683 | -0.093 (-0.43%) | 4,224,000 |
| 15 Mar 2018 | CNY | 21.665 | 22.0417 | 21.1017 | 21.7617 | 21.7617 | +0.095 (+0.44%) | 6,552,360 |
| 14 Mar 2018 | CNY | 21.995 | 22.2 | 21.6467 | 21.6667 | 21.6667 | -0.583 (-2.62%) | 6,685,746 |
| 13 Mar 2018 | CNY | 22.5 | 22.5467 | 22.0017 | 22.25 | 22.25 | -0.28 (-1.24%) | 6,625,140 |
| 12 Mar 2018 | CNY | 22.25 | 22.7983 | 22.2167 | 22.53 | 22.53 | +0.338 (+1.52%) | 12,942,240 |
| 9 Mar 2018 | CNY | 21.0983 | 22.2317 | 20.9833 | 22.1917 | 22.1917 | +1.145 (+5.44%) | 13,335,450 |
