| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 18.21 | 18.43 | 17.89 | 18.29 | 18.29 | +0.13 (+0.72%) | 3,089,402 |
| 24 Apr 2018 | CNY | 17.9 | 18.28 | 17.8 | 18.16 | 18.16 | +0.28 (+1.57%) | 2,760,818 |
| 23 Apr 2018 | CNY | 18.38 | 18.38 | 17.5 | 17.88 | 17.88 | -0.37 (-2.03%) | 4,338,522 |
| 20 Apr 2018 | CNY | 19 | 19.05 | 18 | 18.25 | 18.25 | -0.74 (-3.90%) | 6,465,767 |
| 19 Apr 2018 | CNY | 18.36 | 19.05 | 18.12 | 18.99 | 18.99 | +0.62 (+3.38%) | 4,333,956 |
| 18 Apr 2018 | CNY | 18.57 | 18.8 | 18.05 | 18.37 | 18.37 | -0.21 (-1.13%) | 4,063,096 |
| 17 Apr 2018 | CNY | 19.48 | 19.51 | 18.52 | 18.58 | 18.58 | -0.63 (-3.28%) | 3,734,762 |
| 16 Apr 2018 | CNY | 19.3 | 19.5 | 19.03 | 19.21 | 19.21 | -0.11 (-0.57%) | 3,922,022 |
| 13 Apr 2018 | CNY | 19.87 | 20.17 | 19.25 | 19.32 | 19.32 | -0.38 (-1.93%) | 4,621,518 |
| 12 Apr 2018 | CNY | 19.51 | 19.88 | 19.32 | 19.7 | 19.7 | -0.06 (-0.30%) | 5,503,356 |
| 11 Apr 2018 | CNY | 19.8 | 19.85 | 19.13 | 19.76 | 19.76 | -0.19 (-0.95%) | 8,476,460 |
| 10 Apr 2018 | CNY | 20.11 | 20.2 | 19.67 | 19.95 | 19.95 | -0.27 (-1.34%) | 4,160,134 |
| 9 Apr 2018 | CNY | 19.64 | 20.46 | 19.64 | 20.22 | 20.22 | +0.43 (+2.17%) | 10,711,103 |
| 4 Apr 2018 | CNY | 19.74 | 20.25 | 19.55 | 19.79 | 19.79 | +0.04 (+0.20%) | 6,651,619 |
| 3 Apr 2018 | CNY | 19.4 | 19.99 | 19.1 | 19.75 | 19.75 | +0.04 (+0.20%) | 5,039,947 |
| 2 Apr 2018 | CNY | 19.36 | 19.97 | 19.18 | 19.71 | 19.71 | +0.3 (+1.55%) | 8,077,578 |
| 30 Mar 2018 | CNY | 18.9 | 19.5 | 18.75 | 19.41 | 19.41 | +0.51 (+2.70%) | 6,495,878 |
| 29 Mar 2018 | CNY | 18.75 | 19.1 | 18.65 | 18.9 | 18.9 | +0.1 (+0.53%) | 5,692,063 |
| 28 Mar 2018 | CNY | 18.65 | 19.41 | 18.65 | 18.8 | 18.8 | -0.07 (-0.37%) | 12,458,159 |
| 27 Mar 2018 | CNY | 17.87 | 19.26 | 17.79 | 18.87 | 18.87 | +1.06 (+5.95%) | 14,533,093 |
| 26 Mar 2018 | CNY | 17.05 | 17.84 | 17.05 | 17.81 | 17.81 | +0.41 (+2.36%) | 3,757,682 |
| 23 Mar 2018 | CNY | 17.7 | 17.81 | 17.19 | 17.4 | 17.4 | -0.5 (-2.79%) | 4,647,370 |
| 22 Mar 2018 | CNY | 17.72 | 18.06 | 17.59 | 17.9 | 17.9 | +0.1 (+0.56%) | 2,792,158 |
| 21 Mar 2018 | CNY | 18.05 | 18.06 | 17.78 | 17.8 | 17.8 | -0.1 (-0.56%) | 3,176,301 |
| 20 Mar 2018 | CNY | 17.3 | 18.1 | 17.3 | 17.9 | 17.9 | +0.48 (+2.76%) | 7,584,965 |
| 19 Mar 2018 | CNY | 17.21 | 17.44 | 17.2 | 17.42 | 17.42 | +0.12 (+0.69%) | 2,340,312 |
| 16 Mar 2018 | CNY | 17.4 | 17.65 | 17.25 | 17.3 | 17.3 | -0.1 (-0.57%) | 2,138,300 |
| 15 Mar 2018 | CNY | 17.37 | 17.51 | 17.28 | 17.4 | 17.4 | +0.04 (+0.23%) | 2,173,213 |
| 14 Mar 2018 | CNY | 17.61 | 17.69 | 17.35 | 17.36 | 17.36 | -0.26 (-1.48%) | 2,471,617 |
| 13 Mar 2018 | CNY | 17.94 | 17.94 | 17.48 | 17.62 | 17.62 | -0.29 (-1.62%) | 3,456,188 |
