| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 23.5268 | 24.3745 | 22.6337 | 24.3107 | 24.3107 | +0.854 (+3.64%) | 6,220,800 |
| 17 Apr 2018 | CNY | 24.1831 | 24.7819 | 23.3539 | 23.4568 | 23.4568 | -0.72 (-2.98%) | 4,839,524 |
| 16 Apr 2018 | CNY | 24.2778 | 24.6255 | 23.7922 | 24.177 | 24.177 | -0.111 (-0.46%) | 3,614,795 |
| 13 Apr 2018 | CNY | 23.8663 | 24.4856 | 23.6934 | 24.2881 | 24.2881 | +0.792 (+3.37%) | 5,304,962 |
| 12 Apr 2018 | CNY | 23.6173 | 23.7654 | 23.1482 | 23.4959 | 23.4959 | -0.27 (-1.13%) | 3,909,607 |
| 11 Apr 2018 | CNY | 23.7037 | 24.0021 | 23.4321 | 23.7654 | 23.7654 | +0.103 (+0.43%) | 3,506,883 |
| 10 Apr 2018 | CNY | 24.1893 | 24.5556 | 23.1482 | 23.6626 | 23.6626 | -0.397 (-1.65%) | 4,653,843 |
| 9 Apr 2018 | CNY | 23.9918 | 24.3683 | 23.0679 | 24.0597 | 24.0597 | +0.045 (+0.19%) | 3,937,805 |
| 4 Apr 2018 | CNY | 25.0082 | 25.6173 | 23.8683 | 24.0144 | 24.0144 | -1.006 (-4.02%) | 6,693,663 |
| 3 Apr 2018 | CNY | 24.2798 | 25.0617 | 23.9589 | 25.0206 | 25.0206 | +0.473 (+1.93%) | 7,702,934 |
| 2 Apr 2018 | CNY | 24.7942 | 25.3086 | 24.0741 | 24.5473 | 24.5473 | -0.072 (-0.29%) | 5,928,325 |
| 30 Mar 2018 | CNY | 23.6893 | 24.9609 | 23.6893 | 24.6193 | 24.6193 | +0.792 (+3.32%) | 6,270,668 |
| 29 Mar 2018 | CNY | 23.8868 | 24.5885 | 23.0679 | 23.8272 | 23.8272 | +0.004 (+0.02%) | 6,674,461 |
| 28 Mar 2018 | CNY | 23.5206 | 25.3086 | 23.5206 | 23.8231 | 23.8231 | +0.119 (+0.50%) | 9,941,382 |
| 27 Mar 2018 | CNY | 23.5514 | 23.8395 | 22.8395 | 23.7037 | 23.7037 | +0.508 (+2.19%) | 9,464,223 |
| 26 Mar 2018 | CNY | 20.8025 | 23.1955 | 20.5761 | 23.1955 | 23.1955 | +2.109 (+10.00%) | 9,169,619 |
| 23 Mar 2018 | CNY | 21.1214 | 22.1193 | 20.679 | 21.0864 | 21.0864 | -0.8 (-3.66%) | 7,700,159 |
| 22 Mar 2018 | CNY | 22.0103 | 22.5782 | 21.8827 | 21.8868 | 21.8868 | +0.086 (+0.40%) | 4,555,278 |
| 21 Mar 2018 | CNY | 23.1132 | 23.251 | 21.6091 | 21.8004 | 21.8004 | -1.356 (-5.86%) | 7,574,402 |
| 20 Mar 2018 | CNY | 22.5556 | 23.8683 | 22.5556 | 23.1564 | 23.1564 | +0.556 (+2.46%) | 7,915,831 |
| 19 Mar 2018 | CNY | 22.607 | 23.1482 | 22.2243 | 22.6008 | 22.6008 | +0.317 (+1.42%) | 6,246,941 |
| 16 Mar 2018 | CNY | 21.0041 | 22.8765 | 20.8786 | 22.284 | 22.284 | +1.358 (+6.49%) | 8,581,817 |
| 15 Mar 2018 | CNY | 20.3086 | 20.9486 | 20.2181 | 20.9259 | 20.9259 | +0.504 (+2.47%) | 6,239,870 |
| 14 Mar 2018 | CNY | 21.8971 | 22.0885 | 20.3313 | 20.4218 | 20.4218 | -1.521 (-6.93%) | 6,481,111 |
| 13 Mar 2018 | CNY | 21.9444 | 22.1914 | 21.6975 | 21.9424 | 21.9424 | -0.136 (-0.62%) | 3,682,422 |
| 12 Mar 2018 | CNY | 21.4877 | 22.5679 | 21.4815 | 22.0782 | 22.0782 | +0.514 (+2.39%) | 7,625,733 |
| 9 Mar 2018 | CNY | 21.3992 | 21.5967 | 21.0905 | 21.5638 | 21.5638 | -0.056 (-0.26%) | 4,689,243 |
| 8 Mar 2018 | CNY | 20.607 | 21.8086 | 20.4527 | 21.6193 | 21.6193 | +1.212 (+5.94%) | 6,445,638 |
| 7 Mar 2018 | CNY | 20.4568 | 21.1934 | 20.3786 | 20.4074 | 20.4074 | -0.148 (-0.72%) | 3,975,966 |
| 6 Mar 2018 | CNY | 20.7407 | 21.2551 | 20.5144 | 20.5556 | 20.5556 | -0.233 (-1.12%) | 5,276,016 |
