| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 29.31 | 30.2 | 28.75 | 30.065 | 30.065 | +0.19 (+0.64%) | 10,480,736 |
| 24 Apr 2018 | CNY | 27.905 | 30.445 | 27.905 | 29.875 | 29.875 | +2.2 (+7.95%) | 11,997,136 |
| 23 Apr 2018 | CNY | 27.49 | 28.02 | 26.5 | 27.675 | 27.675 | +0.52 (+1.91%) | 4,652,738 |
| 20 Apr 2018 | CNY | 28.35 | 28.635 | 27 | 27.155 | 27.155 | -1.525 (-5.32%) | 6,234,380 |
| 19 Apr 2018 | CNY | 27.495 | 30.165 | 27.35 | 28.68 | 28.68 | +0.985 (+3.56%) | 8,998,202 |
| 18 Apr 2018 | CNY | 27.585 | 27.995 | 26.505 | 27.695 | 27.695 | +0.645 (+2.38%) | 5,631,400 |
| 17 Apr 2018 | CNY | 28.645 | 28.765 | 26.75 | 27.05 | 27.05 | -1.6 (-5.58%) | 6,483,096 |
| 16 Apr 2018 | CNY | 28.4 | 29.09 | 27.61 | 28.65 | 28.65 | -0.395 (-1.36%) | 6,314,114 |
| 13 Apr 2018 | CNY | 29.13 | 30.22 | 28.88 | 29.045 | 29.045 | -0.185 (-0.63%) | 8,643,636 |
| 12 Apr 2018 | CNY | 30.5 | 30.75 | 28.81 | 29.23 | 29.23 | -2.78 (-8.68%) | 17,625,634 |
| 11 Apr 2018 | CNY | 30.5 | 32.01 | 29.9 | 32.01 | 32.01 | +2.91 (+10%) | 21,852,978 |
| 10 Apr 2018 | CNY | 33.155 | 33.16 | 28 | 29.1 | 29.1 | -1.045 (-3.47%) | 19,308,178 |
| 9 Apr 2018 | CNY | 29.09 | 30.145 | 29.09 | 30.145 | 30.145 | +2.74 (+10.00%) | 4,498,782 |
| 4 Apr 2018 | CNY | 27.6 | 29.35 | 27.405 | 27.405 | 27.405 | +0.175 (+0.64%) | 9,610,950 |
| 3 Apr 2018 | CNY | 27 | 27.62 | 26.72 | 27.23 | 27.23 | -0.475 (-1.71%) | 5,363,600 |
| 2 Apr 2018 | CNY | 27.4 | 27.75 | 26.565 | 27.705 | 27.705 | -0.02 (-0.07%) | 8,205,732 |
| 30 Mar 2018 | CNY | 26.85 | 28.05 | 26.55 | 27.725 | 27.725 | +1.225 (+4.62%) | 10,559,070 |
| 29 Mar 2018 | CNY | 26.64 | 27.25 | 25.835 | 26.5 | 26.5 | -0.245 (-0.92%) | 7,238,600 |
| 28 Mar 2018 | CNY | 26.94 | 27.59 | 26 | 26.745 | 26.745 | -1.23 (-4.40%) | 11,656,498 |
| 27 Mar 2018 | CNY | 25.6 | 27.975 | 25.515 | 27.975 | 27.975 | +2.545 (+10.01%) | 16,189,788 |
| 26 Mar 2018 | CNY | 23.415 | 25.79 | 23.415 | 25.43 | 25.43 | +0.61 (+2.46%) | 10,249,568 |
| 23 Mar 2018 | CNY | 25.9 | 26 | 24.82 | 24.82 | 24.82 | -2.76 (-10.01%) | 8,841,044 |
| 22 Mar 2018 | CNY | 26.65 | 28.24 | 26.65 | 27.58 | 27.58 | +0.37 (+1.36%) | 10,159,256 |
| 21 Mar 2018 | CNY | 28.59 | 29.875 | 27.105 | 27.21 | 27.21 | -1.165 (-4.11%) | 14,979,846 |
| 20 Mar 2018 | CNY | 28 | 28.375 | 26.75 | 28.375 | 28.375 | -0.4 (-1.39%) | 11,730,208 |
| 19 Mar 2018 | CNY | 27.255 | 29.245 | 26.755 | 28.775 | 28.775 | +0.765 (+2.73%) | 14,638,384 |
| 16 Mar 2018 | CNY | 27.55 | 28.685 | 27.5 | 28.01 | 28.01 | +0.26 (+0.94%) | 13,259,990 |
| 15 Mar 2018 | CNY | 29.21 | 29.495 | 27.04 | 27.75 | 27.75 | -2.295 (-7.64%) | 15,304,752 |
| 14 Mar 2018 | CNY | 30.78 | 31.25 | 29.215 | 30.045 | 30.045 | -0.46 (-1.51%) | 14,960,604 |
| 13 Mar 2018 | CNY | 31.155 | 32.145 | 30.36 | 30.505 | 30.505 | -1.005 (-3.19%) | 18,971,900 |
