| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 17.38 | 17.39 | 16.86 | 16.88 | 16.88 | -0.61 (-3.49%) | 5,666,441 |
| 25 Apr 2018 | CNY | 17.75 | 17.92 | 17.46 | 17.49 | 17.49 | -0.43 (-2.40%) | 6,389,761 |
| 24 Apr 2018 | CNY | 17.8 | 17.98 | 17.39 | 17.92 | 17.92 | +0.11 (+0.62%) | 8,064,761 |
| 23 Apr 2018 | CNY | 18 | 18.3 | 17.57 | 17.81 | 17.81 | -0.93 (-4.96%) | 12,552,324 |
| 20 Apr 2018 | CNY | 17.75 | 18.74 | 17.75 | 18.74 | 18.74 | +1.7 (+9.98%) | 20,105,207 |
| 19 Apr 2018 | CNY | 16.77 | 17.25 | 16.77 | 17.04 | 17.04 | +0.29 (+1.73%) | 3,409,705 |
| 18 Apr 2018 | CNY | 16.66 | 16.82 | 16.37 | 16.75 | 16.75 | +0.16 (+0.96%) | 2,651,501 |
| 17 Apr 2018 | CNY | 17.1 | 17.27 | 16.5 | 16.59 | 16.59 | -0.4 (-2.35%) | 3,286,700 |
| 16 Apr 2018 | CNY | 17.43 | 17.43 | 16.77 | 16.99 | 16.99 | -0.31 (-1.79%) | 3,147,546 |
| 13 Apr 2018 | CNY | 17.77 | 17.81 | 17.25 | 17.3 | 17.3 | -0.36 (-2.04%) | 4,041,900 |
| 12 Apr 2018 | CNY | 17.56 | 17.9 | 17.48 | 17.66 | 17.66 | 0.0 (0.0%) | 3,603,177 |
| 11 Apr 2018 | CNY | 17.87 | 17.95 | 17.51 | 17.66 | 17.66 | -0.13 (-0.73%) | 4,321,064 |
| 10 Apr 2018 | CNY | 17.58 | 17.97 | 17.53 | 17.79 | 17.79 | +0.22 (+1.25%) | 4,976,300 |
| 9 Apr 2018 | CNY | 17.7 | 17.89 | 17.2 | 17.57 | 17.57 | -0.36 (-2.01%) | 4,062,400 |
| 4 Apr 2018 | CNY | 18.01 | 18.32 | 17.71 | 17.93 | 17.93 | +0.1 (+0.56%) | 5,141,213 |
| 3 Apr 2018 | CNY | 17.82 | 17.95 | 17.5 | 17.83 | 17.83 | -0.26 (-1.44%) | 4,709,352 |
| 2 Apr 2018 | CNY | 18.13 | 18.39 | 18.08 | 18.09 | 18.09 | -0.14 (-0.77%) | 4,861,606 |
| 30 Mar 2018 | CNY | 18.4 | 18.42 | 18.06 | 18.23 | 18.23 | +0.02 (+0.11%) | 5,443,123 |
| 29 Mar 2018 | CNY | 17.68 | 18.46 | 17.68 | 18.21 | 18.21 | +0.44 (+2.48%) | 6,370,412 |
| 28 Mar 2018 | CNY | 17.92 | 18.18 | 17.6 | 17.77 | 17.77 | -0.43 (-2.36%) | 5,212,481 |
| 27 Mar 2018 | CNY | 17.9 | 18.6 | 17.9 | 18.2 | 18.2 | +0.37 (+2.08%) | 7,347,162 |
| 26 Mar 2018 | CNY | 17.3 | 17.88 | 16.51 | 17.83 | 17.83 | -0.1 (-0.56%) | 8,100,411 |
| 23 Mar 2018 | CNY | 19.01 | 19.27 | 17.93 | 17.93 | 17.93 | -1.99 (-9.99%) | 11,786,487 |
| 22 Mar 2018 | CNY | 19.83 | 20.63 | 19.5 | 19.92 | 19.92 | -0.36 (-1.78%) | 12,054,947 |
| 21 Mar 2018 | CNY | 20.8 | 21.49 | 20.22 | 20.28 | 20.28 | -0.47 (-2.27%) | 16,315,245 |
| 20 Mar 2018 | CNY | 20.2 | 21.88 | 20.01 | 20.75 | 20.75 | -0.23 (-1.10%) | 19,299,321 |
| 19 Mar 2018 | CNY | 20.05 | 22.55 | 19.6 | 20.98 | 20.98 | +0.26 (+1.25%) | 21,753,749 |
| 16 Mar 2018 | CNY | 21.47 | 21.47 | 20.29 | 20.72 | 20.72 | +2.37 (+12.92%) | 26,211,560 |
| 14 Mar 2018 | CNY | 18.26 | 18.97 | 17.91 | 18.35 | 18.35 | -0.22 (-1.18%) | 8,208,606 |
| 13 Mar 2018 | CNY | 18.48 | 19.79 | 18.48 | 18.57 | 18.57 | -0.01 (-0.05%) | 8,924,022 |
