| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 23.6 | 24.05 | 23.6 | 23.8 | 23.8 | -0.36 (-1.49%) | 3,178,348 |
| 24 Apr 2018 | CNY | 23.3 | 24.16 | 23.17 | 24.16 | 24.16 | +0.84 (+3.60%) | 3,979,742 |
| 23 Apr 2018 | CNY | 22.5 | 23.49 | 22.48 | 23.32 | 23.32 | +0.58 (+2.55%) | 3,124,492 |
| 20 Apr 2018 | CNY | 24.2 | 24.43 | 22.5 | 22.74 | 22.74 | -1.64 (-6.73%) | 4,681,831 |
| 19 Apr 2018 | CNY | 24.22 | 24.84 | 24.22 | 24.38 | 24.38 | -0.01 (-0.04%) | 4,105,574 |
| 18 Apr 2018 | CNY | 24.23 | 24.49 | 22.96 | 24.39 | 24.39 | +0.48 (+2.01%) | 5,200,933 |
| 17 Apr 2018 | CNY | 25.45 | 25.5 | 23.91 | 23.91 | 23.91 | -1.34 (-5.31%) | 4,868,593 |
| 16 Apr 2018 | CNY | 25.95 | 26.54 | 24.9 | 25.25 | 25.25 | -1 (-3.81%) | 5,424,909 |
| 13 Apr 2018 | CNY | 26.4 | 26.8 | 25.95 | 26.25 | 26.25 | +0.14 (+0.54%) | 5,306,774 |
| 12 Apr 2018 | CNY | 26.78 | 27.43 | 25.72 | 26.11 | 26.11 | -0.91 (-3.37%) | 7,359,928 |
| 11 Apr 2018 | CNY | 26.86 | 27.4 | 26.4 | 27.02 | 27.02 | +0.16 (+0.60%) | 7,213,583 |
| 10 Apr 2018 | CNY | 28.8 | 28.95 | 26.36 | 26.86 | 26.86 | -2.43 (-8.30%) | 12,674,632 |
| 9 Apr 2018 | CNY | 27.92 | 29.5 | 27.57 | 29.29 | 29.29 | +1.48 (+5.32%) | 14,031,165 |
| 4 Apr 2018 | CNY | 27.34 | 28.5 | 26.63 | 27.81 | 27.81 | +0.47 (+1.72%) | 13,207,787 |
| 3 Apr 2018 | CNY | 27 | 27.67 | 26.79 | 27.34 | 27.34 | -0.55 (-1.97%) | 9,727,145 |
| 2 Apr 2018 | CNY | 26.38 | 27.9 | 25.68 | 27.89 | 27.89 | +1.25 (+4.69%) | 12,601,503 |
| 30 Mar 2018 | CNY | 26.12 | 27.75 | 26.12 | 26.64 | 26.64 | +0.53 (+2.03%) | 10,698,170 |
| 29 Mar 2018 | CNY | 26.27 | 26.92 | 25.38 | 26.11 | 26.11 | -0.23 (-0.87%) | 8,238,087 |
| 28 Mar 2018 | CNY | 25.19 | 27.35 | 24.9 | 26.34 | 26.34 | +0.54 (+2.09%) | 11,890,218 |
| 27 Mar 2018 | CNY | 24.7 | 26.6 | 24.6 | 25.8 | 25.8 | +1.12 (+4.54%) | 9,690,875 |
| 26 Mar 2018 | CNY | 23.48 | 24.9 | 21.9 | 24.68 | 24.68 | +0.49 (+2.03%) | 7,486,573 |
| 23 Mar 2018 | CNY | 24.9 | 25.71 | 24.19 | 24.19 | 24.19 | -2.69 (-10.01%) | 10,951,059 |
| 22 Mar 2018 | CNY | 26.13 | 27.75 | 25.81 | 26.88 | 26.88 | +0.89 (+3.42%) | 13,815,165 |
| 21 Mar 2018 | CNY | 25.94 | 27.77 | 25.8 | 25.99 | 25.99 | -0.7 (-2.62%) | 15,833,267 |
| 20 Mar 2018 | CNY | 26.9 | 27.63 | 26.16 | 26.69 | 26.69 | +0.61 (+2.34%) | 18,841,062 |
| 19 Mar 2018 | CNY | 23.35 | 26.08 | 23.31 | 26.08 | 26.08 | +2.37 (+10.00%) | 8,432,093 |
| 16 Mar 2018 | CNY | 23.24 | 24.68 | 23.24 | 23.71 | 23.71 | +0.27 (+1.15%) | 6,878,123 |
| 15 Mar 2018 | CNY | 24.24 | 24.65 | 23.16 | 23.44 | 23.44 | -2.29 (-8.90%) | 10,419,224 |
| 14 Mar 2018 | CNY | 24.2 | 26.8 | 24.2 | 25.73 | 25.73 | +1.31 (+5.36%) | 11,888,715 |
| 13 Mar 2018 | CNY | 25.23 | 25.25 | 24.37 | 24.42 | 24.42 | -1.13 (-4.42%) | 7,274,164 |
