| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 28.0417 | 28.0521 | 26.1111 | 26.3264 | 26.3264 | -1.441 (-5.19%) | 15,824,358 |
| 18 Apr 2018 | CNY | 26.0451 | 28.4236 | 25.5243 | 27.7674 | 27.7674 | -0.594 (-2.09%) | 17,735,866 |
| 17 Apr 2018 | CNY | 29.5104 | 30.6181 | 27.4479 | 28.3611 | 28.3611 | +0.285 (+1.01%) | 22,623,577 |
| 16 Apr 2018 | CNY | 25.5243 | 28.0764 | 25.5243 | 28.0764 | 28.0764 | +2.552 (+10.00%) | 22,133,050 |
| 13 Apr 2018 | CNY | 26.5035 | 26.7361 | 24.6528 | 25.5243 | 25.5243 | -0.691 (-2.64%) | 16,020,313 |
| 12 Apr 2018 | CNY | 25.9028 | 27.1806 | 25.4931 | 26.2153 | 26.2153 | +0.174 (+0.67%) | 19,525,052 |
| 11 Apr 2018 | CNY | 25.9583 | 26.8924 | 25.6597 | 26.0417 | 26.0417 | -0.191 (-0.73%) | 21,498,932 |
| 10 Apr 2018 | CNY | 27.9514 | 30.0347 | 25.9375 | 26.2326 | 26.2326 | -2.576 (-8.94%) | 32,391,446 |
| 9 Apr 2018 | CNY | 31.8715 | 31.8715 | 28.0833 | 28.809 | 28.809 | -0.361 (-1.24%) | 36,226,578 |
| 4 Apr 2018 | CNY | 29.1701 | 29.1701 | 28.8194 | 29.1701 | 29.1701 | +2.653 (+10.00%) | 7,264,779 |
| 3 Apr 2018 | CNY | 25.6563 | 26.5174 | 25.3819 | 26.5174 | 26.5174 | +2.41 (+10.00%) | 7,229,790 |
| 2 Apr 2018 | CNY | 24.1076 | 24.1076 | 23.2813 | 24.1076 | 24.1076 | +2.191 (+10.00%) | 11,257,542 |
| 30 Mar 2018 | CNY | 19.375 | 21.9167 | 19.0278 | 21.9167 | 21.9167 | +1.993 (+10.00%) | 26,715,591 |
| 29 Mar 2018 | CNY | 19.816 | 20.4097 | 19.1389 | 19.9236 | 19.9236 | -0.149 (-0.74%) | 14,546,275 |
| 28 Mar 2018 | CNY | 18.6806 | 20.5174 | 18.6632 | 20.0729 | 20.0729 | +0.878 (+4.58%) | 20,284,450 |
| 27 Mar 2018 | CNY | 18 | 19.1944 | 17.7778 | 19.1944 | 19.1944 | +1.746 (+10.01%) | 19,962,083 |
| 26 Mar 2018 | CNY | 16.3889 | 17.4653 | 16.0451 | 17.4479 | 17.4479 | +0.514 (+3.03%) | 10,579,858 |
| 23 Mar 2018 | CNY | 17.5347 | 17.8819 | 16.934 | 16.934 | 16.934 | -1.882 (-10.00%) | 13,191,036 |
| 22 Mar 2018 | CNY | 18.5972 | 19.375 | 18.441 | 18.816 | 18.816 | +0.323 (+1.75%) | 12,552,468 |
| 21 Mar 2018 | CNY | 19.2083 | 19.9792 | 18.4097 | 18.4931 | 18.4931 | -0.719 (-3.74%) | 16,810,056 |
| 20 Mar 2018 | CNY | 18.2326 | 19.4097 | 18.1771 | 19.2118 | 19.2118 | +0.635 (+3.42%) | 14,035,936 |
| 19 Mar 2018 | CNY | 18.375 | 18.8368 | 17.7778 | 18.5764 | 18.5764 | +0.205 (+1.12%) | 11,994,644 |
| 16 Mar 2018 | CNY | 18.125 | 18.5868 | 17.9167 | 18.3715 | 18.3715 | +0.347 (+1.93%) | 14,710,466 |
| 15 Mar 2018 | CNY | 19.375 | 19.375 | 17.5625 | 18.0243 | 18.0243 | -1.49 (-7.63%) | 22,415,400 |
| 14 Mar 2018 | CNY | 20.4861 | 20.4861 | 19.441 | 19.5139 | 19.5139 | -1.701 (-8.02%) | 20,548,192 |
| 13 Mar 2018 | CNY | 21.1667 | 22.5972 | 20.7917 | 21.2153 | 21.2153 | +0.438 (+2.11%) | 23,573,894 |
| 12 Mar 2018 | CNY | 21.0764 | 22.0417 | 20.4097 | 20.7778 | 20.7778 | +0.049 (+0.23%) | 18,063,377 |
| 9 Mar 2018 | CNY | 20.7292 | 21.5104 | 20.5903 | 20.7292 | 20.7292 | -0.33 (-1.57%) | 20,181,971 |
| 8 Mar 2018 | CNY | 18.75 | 21.059 | 18.4514 | 21.059 | 21.059 | +1.913 (+9.99%) | 22,710,490 |
| 7 Mar 2018 | CNY | 18.2257 | 19.8958 | 18.0556 | 19.1458 | 19.1458 | +1.059 (+5.86%) | 22,130,712 |
