| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 28.2619 | 29.8326 | 27.7184 | 28.357 | 28.357 | -0.296 (-1.03%) | 2,083,028 |
| 24 Apr 2018 | CNY | 27.9113 | 28.9249 | 27.1749 | 28.6532 | 28.6532 | +0.742 (+2.66%) | 2,185,475 |
| 23 Apr 2018 | CNY | 29.4847 | 29.588 | 26.1123 | 27.9113 | 27.9113 | -1.103 (-3.80%) | 2,880,235 |
| 20 Apr 2018 | CNY | 30.7293 | 31.2103 | 28.4711 | 29.0146 | 29.0146 | -1.59 (-5.19%) | 2,321,101 |
| 19 Apr 2018 | CNY | 30.6152 | 31.7946 | 30.0255 | 30.6043 | 30.6043 | -0.511 (-1.64%) | 1,602,952 |
| 18 Apr 2018 | CNY | 28.8624 | 31.4141 | 28.0716 | 31.1152 | 31.1152 | +2.272 (+7.88%) | 3,792,019 |
| 17 Apr 2018 | CNY | 30.0418 | 30.3951 | 27.7211 | 28.8434 | 28.8434 | -1.495 (-4.93%) | 2,435,416 |
| 16 Apr 2018 | CNY | 27.6423 | 30.5717 | 27.6423 | 30.338 | 30.338 | +2.41 (+8.63%) | 3,172,211 |
| 13 Apr 2018 | CNY | 27.5064 | 28.395 | 27.5064 | 27.9276 | 27.9276 | +0.38 (+1.38%) | 1,014,452 |
| 12 Apr 2018 | CNY | 28.5282 | 28.9412 | 27.4466 | 27.5472 | 27.5472 | -1.109 (-3.87%) | 1,041,422 |
| 11 Apr 2018 | CNY | 27.4765 | 28.9956 | 27.4765 | 28.6559 | 28.6559 | +0.701 (+2.51%) | 2,060,540 |
| 10 Apr 2018 | CNY | 28.2727 | 28.5771 | 26.9303 | 27.9548 | 27.9548 | -0.296 (-1.05%) | 2,446,360 |
| 9 Apr 2018 | CNY | 27.7483 | 29.2945 | 27.0444 | 28.251 | 28.251 | +0.141 (+0.50%) | 2,306,422 |
| 4 Apr 2018 | CNY | 29.0228 | 29.8896 | 27.8705 | 28.1097 | 28.1097 | -1.081 (-3.70%) | 3,050,963 |
| 3 Apr 2018 | CNY | 29.0771 | 29.5961 | 27.7537 | 29.1912 | 29.1912 | -0.408 (-1.38%) | 3,002,080 |
| 2 Apr 2018 | CNY | 30.194 | 32.0663 | 28.8054 | 29.5989 | 29.5989 | -0.418 (-1.39%) | 4,595,394 |
| 30 Mar 2018 | CNY | 26.933 | 30.0174 | 26.9303 | 30.0174 | 30.0174 | +2.728 (+10.00%) | 3,080,829 |
| 29 Mar 2018 | CNY | 28.2292 | 28.2619 | 26.5825 | 27.289 | 27.289 | -0.927 (-3.28%) | 3,060,361 |
| 28 Mar 2018 | CNY | 26.346 | 28.3651 | 26.0226 | 28.2157 | 28.2157 | +1.606 (+6.04%) | 4,339,941 |
| 27 Mar 2018 | CNY | 25.1096 | 27.0308 | 25.1096 | 26.6096 | 26.6096 | +1.516 (+6.04%) | 3,649,170 |
| 26 Mar 2018 | CNY | 23.0062 | 25.2726 | 23.0062 | 25.0933 | 25.0933 | +0.899 (+3.72%) | 3,129,587 |
| 23 Mar 2018 | CNY | 24.5416 | 25.2726 | 23.778 | 24.1938 | 24.1938 | -1.076 (-4.26%) | 3,376,985 |
| 22 Mar 2018 | CNY | 23.4465 | 25.3541 | 23.3704 | 25.2699 | 25.2699 | +1.78 (+7.58%) | 5,016,272 |
| 21 Mar 2018 | CNY | 23.3976 | 23.8378 | 23.0986 | 23.49 | 23.49 | -0.092 (-0.39%) | 1,370,535 |
| 20 Mar 2018 | CNY | 23.6122 | 24.0525 | 23.2617 | 23.5823 | 23.5823 | -0.131 (-0.55%) | 1,545,329 |
| 19 Mar 2018 | CNY | 22.8486 | 24.009 | 22.8486 | 23.7128 | 23.7128 | +0.899 (+3.94%) | 2,624,698 |
| 16 Mar 2018 | CNY | 21.7372 | 23.2318 | 21.7372 | 22.8133 | 22.8133 | +0.959 (+4.39%) | 2,047,764 |
| 15 Mar 2018 | CNY | 21.7399 | 22.2426 | 20.9899 | 21.854 | 21.854 | -0.133 (-0.61%) | 1,468,636 |
| 14 Mar 2018 | CNY | 22.4437 | 22.9628 | 21.7888 | 21.9872 | 21.9872 | -0.625 (-2.76%) | 1,361,100 |
| 13 Mar 2018 | CNY | 22.3595 | 23.3378 | 22.1502 | 22.6122 | 22.6122 | +0.332 (+1.49%) | 2,950,341 |
