| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 24.79 | 24.94 | 24.09 | 24.33 | 24.33 | -0.35 (-1.42%) | 9,948,730 |
| 25 Apr 2018 | CNY | 24.83 | 24.92 | 24.59 | 24.68 | 24.68 | -0.29 (-1.16%) | 7,485,858 |
| 24 Apr 2018 | CNY | 24.35 | 25.1 | 24.35 | 24.97 | 24.97 | +0.45 (+1.84%) | 12,941,658 |
| 23 Apr 2018 | CNY | 24.2 | 24.57 | 24.11 | 24.52 | 24.52 | +0.32 (+1.32%) | 8,559,139 |
| 20 Apr 2018 | CNY | 24.45 | 24.48 | 23.77 | 24.2 | 24.2 | -0.34 (-1.39%) | 14,378,761 |
| 19 Apr 2018 | CNY | 24.55 | 24.66 | 24.41 | 24.54 | 24.54 | +0.15 (+0.62%) | 6,607,040 |
| 18 Apr 2018 | CNY | 24.52 | 24.64 | 24.22 | 24.39 | 24.39 | +0.14 (+0.58%) | 9,549,199 |
| 17 Apr 2018 | CNY | 24.09 | 24.46 | 24.07 | 24.25 | 24.25 | +0.14 (+0.58%) | 11,767,211 |
| 16 Apr 2018 | CNY | 24.91 | 24.91 | 24.06 | 24.11 | 24.11 | -0.86 (-3.44%) | 15,386,450 |
| 13 Apr 2018 | CNY | 25.51 | 25.55 | 24.9 | 24.97 | 24.97 | -0.37 (-1.46%) | 12,938,603 |
| 12 Apr 2018 | CNY | 25.65 | 25.75 | 25.2 | 25.34 | 25.34 | -0.25 (-0.98%) | 9,605,399 |
| 11 Apr 2018 | CNY | 25.81 | 25.86 | 25.45 | 25.59 | 25.59 | -0.16 (-0.62%) | 12,160,238 |
| 10 Apr 2018 | CNY | 25.26 | 25.83 | 25.2 | 25.75 | 25.75 | +0.5 (+1.98%) | 14,148,501 |
| 9 Apr 2018 | CNY | 25.02 | 25.36 | 24.9 | 25.25 | 25.25 | +0.23 (+0.92%) | 9,060,845 |
| 4 Apr 2018 | CNY | 25.15 | 25.4 | 25 | 25.02 | 25.02 | -0.04 (-0.16%) | 9,996,080 |
| 3 Apr 2018 | CNY | 25.18 | 25.34 | 25 | 25.06 | 25.06 | -0.35 (-1.38%) | 8,745,305 |
| 2 Apr 2018 | CNY | 25.51 | 25.84 | 25.38 | 25.41 | 25.41 | 0.0 (0.0%) | 9,804,931 |
| 30 Mar 2018 | CNY | 25.65 | 25.66 | 25.35 | 25.41 | 25.41 | -0.32 (-1.24%) | 8,449,260 |
| 29 Mar 2018 | CNY | 25.4 | 25.86 | 24.98 | 25.73 | 25.73 | +0.24 (+0.94%) | 14,383,235 |
| 28 Mar 2018 | CNY | 25.98 | 26.26 | 25.23 | 25.49 | 25.49 | -0.67 (-2.56%) | 14,465,788 |
| 27 Mar 2018 | CNY | 26.3 | 26.35 | 25.93 | 26.16 | 26.16 | +0.12 (+0.46%) | 11,594,989 |
| 26 Mar 2018 | CNY | 26.41 | 26.47 | 25.82 | 26.04 | 26.04 | -0.66 (-2.47%) | 11,725,851 |
| 23 Mar 2018 | CNY | 26 | 26.73 | 25.85 | 26.7 | 26.7 | 0.0 (0.0%) | 21,893,202 |
| 22 Mar 2018 | CNY | 26.81 | 26.85 | 26.08 | 26.7 | 26.7 | -0.19 (-0.71%) | 13,850,863 |
| 21 Mar 2018 | CNY | 27.27 | 27.37 | 26.61 | 26.89 | 26.89 | -0.09 (-0.33%) | 12,425,156 |
| 20 Mar 2018 | CNY | 27.02 | 27.1 | 26.65 | 26.98 | 26.98 | -0.24 (-0.88%) | 8,892,560 |
| 19 Mar 2018 | CNY | 26.87 | 27.24 | 26.63 | 27.22 | 27.22 | +0.28 (+1.04%) | 9,239,865 |
| 16 Mar 2018 | CNY | 27 | 27.34 | 26.82 | 26.94 | 26.94 | -0.16 (-0.59%) | 9,268,875 |
| 15 Mar 2018 | CNY | 26.62 | 27.17 | 26.62 | 27.1 | 27.1 | +0.29 (+1.08%) | 10,598,215 |
| 14 Mar 2018 | CNY | 26.9 | 26.95 | 26.6 | 26.81 | 26.81 | -0.18 (-0.67%) | 10,676,074 |
