| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 27.09 | 27.335 | 25.5 | 25.5 | 25.5 | -1.825 (-6.68%) | 1,914,712 |
| 19 Apr 2018 | CNY | 26.94 | 28.1 | 26.83 | 27.325 | 27.325 | +0.2 (+0.74%) | 2,375,568 |
| 18 Apr 2018 | CNY | 26.95 | 27.18 | 25.25 | 27.125 | 27.125 | +0.655 (+2.47%) | 2,388,800 |
| 17 Apr 2018 | CNY | 27.255 | 27.775 | 26.425 | 26.47 | 26.47 | -0.63 (-2.32%) | 1,730,202 |
| 16 Apr 2018 | CNY | 27.935 | 28.105 | 26.88 | 27.1 | 27.1 | -1.075 (-3.82%) | 2,125,126 |
| 13 Apr 2018 | CNY | 27.965 | 28.385 | 27.405 | 28.175 | 28.175 | +0.285 (+1.02%) | 2,433,344 |
| 12 Apr 2018 | CNY | 29.75 | 29.75 | 27.5 | 27.89 | 27.89 | -1.715 (-5.79%) | 4,147,894 |
| 11 Apr 2018 | CNY | 29.505 | 30.25 | 29.3 | 29.605 | 29.605 | +0.38 (+1.30%) | 3,246,076 |
| 10 Apr 2018 | CNY | 29.06 | 29.99 | 28.25 | 29.225 | 29.225 | -0.87 (-2.89%) | 5,408,048 |
| 9 Apr 2018 | CNY | 30.495 | 31.225 | 29.375 | 30.095 | 30.095 | -1.785 (-5.60%) | 6,300,368 |
| 4 Apr 2018 | CNY | 35 | 35 | 31.8 | 31.88 | 31.88 | -1.71 (-5.09%) | 11,168,906 |
| 3 Apr 2018 | CNY | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | +3.055 (+10.00%) | 2,796,354 |
| 2 Apr 2018 | CNY | 30.535 | 30.535 | 30.535 | 30.535 | 30.535 | +2.775 (+10.00%) | 949,662 |
| 30 Mar 2018 | CNY | 26.3 | 27.8 | 26.3 | 27.76 | 27.76 | +1.31 (+4.95%) | 3,076,142 |
| 29 Mar 2018 | CNY | 26.85 | 27.33 | 26.205 | 26.45 | 26.45 | -0.35 (-1.31%) | 1,645,120 |
| 28 Mar 2018 | CNY | 26.305 | 27.25 | 26.005 | 26.8 | 26.8 | +0.025 (+0.09%) | 1,873,274 |
| 27 Mar 2018 | CNY | 25.755 | 27.06 | 25.755 | 26.775 | 26.775 | +1.075 (+4.18%) | 2,109,214 |
| 26 Mar 2018 | CNY | 24.01 | 25.785 | 23.805 | 25.7 | 25.7 | +0.835 (+3.36%) | 1,306,000 |
| 23 Mar 2018 | CNY | 26.5 | 26.5 | 24.865 | 24.865 | 24.865 | -2.765 (-10.01%) | 2,312,800 |
| 22 Mar 2018 | CNY | 27.6 | 28.235 | 27.56 | 27.63 | 27.63 | -0.205 (-0.74%) | 1,289,746 |
| 21 Mar 2018 | CNY | 28.905 | 29.25 | 27.8 | 27.835 | 27.835 | -1.055 (-3.65%) | 1,568,348 |
| 20 Mar 2018 | CNY | 28.7 | 28.955 | 28.05 | 28.89 | 28.89 | -0.13 (-0.45%) | 1,893,898 |
| 19 Mar 2018 | CNY | 28.56 | 29.37 | 28.33 | 29.02 | 29.02 | +0.17 (+0.59%) | 1,614,600 |
| 16 Mar 2018 | CNY | 28.79 | 29.75 | 28.725 | 28.85 | 28.85 | -0.085 (-0.29%) | 1,547,892 |
| 15 Mar 2018 | CNY | 29.14 | 29.69 | 27.01 | 28.935 | 28.935 | -0.415 (-1.41%) | 2,230,864 |
| 14 Mar 2018 | CNY | 29.755 | 30.62 | 29.15 | 29.35 | 29.35 | -0.405 (-1.36%) | 1,580,424 |
| 13 Mar 2018 | CNY | 30.525 | 30.915 | 29.755 | 29.755 | 29.755 | -0.865 (-2.82%) | 1,827,600 |
| 12 Mar 2018 | CNY | 29.005 | 31.45 | 29.005 | 30.62 | 30.62 | +1.37 (+4.68%) | 3,231,464 |
| 9 Mar 2018 | CNY | 28.705 | 29.33 | 28.125 | 29.25 | 29.25 | +0.55 (+1.92%) | 2,774,572 |
| 8 Mar 2018 | CNY | 27.99 | 29.39 | 27.755 | 28.7 | 28.7 | +0.565 (+2.01%) | 3,169,144 |
