| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 21.6212 | 21.8299 | 20.7238 | 21.0493 | 21.0493 | -0.23 (-1.08%) | 1,992,253 |
| 20 Apr 2018 | CNY | 20.4942 | 22.3641 | 20.2479 | 21.2789 | 21.2789 | +0.785 (+3.83%) | 3,293,110 |
| 19 Apr 2018 | CNY | 21.2747 | 21.9467 | 20.4942 | 20.4942 | 20.4942 | -0.839 (-3.93%) | 2,704,858 |
| 18 Apr 2018 | CNY | 20.2396 | 21.3332 | 19.8514 | 21.3332 | 21.3332 | +1.465 (+7.37%) | 2,932,128 |
| 17 Apr 2018 | CNY | 21.2873 | 22.0803 | 19.6928 | 19.8681 | 19.8681 | -1.724 (-7.98%) | 2,979,565 |
| 16 Apr 2018 | CNY | 21.3707 | 22.5394 | 21.0786 | 21.592 | 21.592 | -1.828 (-7.81%) | 3,592,502 |
| 13 Apr 2018 | CNY | 24.6264 | 25.2066 | 23.4202 | 23.4202 | 23.4202 | -2.6 (-9.99%) | 5,939,427 |
| 12 Apr 2018 | CNY | 24.2424 | 26.0205 | 22.9568 | 26.0205 | 26.0205 | +2.367 (+10.01%) | 7,948,825 |
| 26 Dec 2017 | CNY | 23.1655 | 23.729 | 23.0487 | 23.6539 | 23.6539 | +0.234 (+1.00%) | 1,685,445 |
| 25 Dec 2017 | CNY | 22.8316 | 23.4786 | 22.3641 | 23.4202 | 23.4202 | +0.63 (+2.77%) | 1,200,056 |
| 22 Dec 2017 | CNY | 22.7815 | 23.1655 | 22.6521 | 22.7899 | 22.7899 | +0.008 (+0.04%) | 925,257 |
| 21 Dec 2017 | CNY | 22.0219 | 22.9819 | 22.0219 | 22.7815 | 22.7815 | +0.722 (+3.27%) | 1,007,194 |
| 20 Dec 2017 | CNY | 22.6229 | 22.7481 | 22.0386 | 22.0594 | 22.0594 | -0.626 (-2.76%) | 772,645 |
| 19 Dec 2017 | CNY | 22.4518 | 22.9026 | 22.4518 | 22.6855 | 22.6855 | +0.23 (+1.02%) | 1,036,902 |
| 18 Dec 2017 | CNY | 22.9568 | 22.9568 | 21.9634 | 22.456 | 22.456 | -0.463 (-2.02%) | 1,429,094 |
| 15 Dec 2017 | CNY | 23.3951 | 23.6873 | 22.5478 | 22.9193 | 22.9193 | -0.668 (-2.83%) | 1,599,565 |
| 14 Dec 2017 | CNY | 23.6789 | 23.8793 | 23.3325 | 23.5871 | 23.5871 | -0.204 (-0.86%) | 1,312,179 |
| 13 Dec 2017 | CNY | 23.4995 | 23.8751 | 23.2908 | 23.7916 | 23.7916 | +0.063 (+0.26%) | 1,659,505 |
| 12 Dec 2017 | CNY | 24.4887 | 24.5763 | 23.6998 | 23.729 | 23.729 | -0.722 (-2.95%) | 2,662,977 |
| 11 Dec 2017 | CNY | 24.0003 | 24.6264 | 23.7916 | 24.4511 | 24.4511 | +0.517 (+2.16%) | 2,744,738 |
| 8 Dec 2017 | CNY | 24.1589 | 24.7057 | 23.6163 | 23.9336 | 23.9336 | -0.017 (-0.07%) | 3,002,176 |
| 7 Dec 2017 | CNY | 23.9628 | 24.6264 | 23.6038 | 23.9503 | 23.9503 | +0.284 (+1.20%) | 3,153,114 |
| 6 Dec 2017 | CNY | 22.648 | 24.0003 | 22.577 | 23.6664 | 23.6664 | +1.749 (+7.98%) | 2,646,448 |
| 5 Dec 2017 | CNY | 21.6546 | 22.7356 | 21.5711 | 21.9175 | 21.9175 | +0.263 (+1.21%) | 3,134,973 |
| 4 Dec 2017 | CNY | 22.7899 | 23.5829 | 20.6612 | 21.6546 | 21.6546 | -1.256 (-5.48%) | 3,134,271 |
| 1 Dec 2017 | CNY | 21.9217 | 22.9109 | 21.9217 | 22.9109 | 22.9109 | +0.768 (+3.47%) | 1,516,912 |
| 30 Nov 2017 | CNY | 21.8716 | 22.4184 | 21.8382 | 22.1429 | 22.1429 | +0.013 (+0.06%) | 989,704 |
| 29 Nov 2017 | CNY | 22.1847 | 22.4476 | 21.7464 | 22.1304 | 22.1304 | -0.401 (-1.78%) | 1,669,870 |
| 28 Nov 2017 | CNY | 22.0803 | 22.5561 | 21.2914 | 22.5311 | 22.5311 | +0.196 (+0.88%) | 2,354,592 |
| 27 Nov 2017 | CNY | 23.6664 | 24.2049 | 21.738 | 22.3349 | 22.3349 | -1.595 (-6.66%) | 3,900,362 |
