| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 21.2308 | 21.6769 | 20.7 | 21.2692 | 21.2692 | -0.192 (-0.90%) | 3,247,010 |
| 25 Apr 2018 | CNY | 20 | 21.5154 | 20 | 21.4615 | 21.4615 | +0.869 (+4.22%) | 7,940,660 |
| 24 Apr 2018 | CNY | 20.4231 | 20.9231 | 19.4615 | 20.5923 | 20.5923 | +0.331 (+1.63%) | 11,081,708 |
| 23 Apr 2018 | CNY | 20.5385 | 20.7692 | 20.2308 | 20.2615 | 20.2615 | -0.5 (-2.41%) | 944,192 |
| 20 Apr 2018 | CNY | 21.9231 | 21.9615 | 20.3923 | 20.7615 | 20.7615 | -1.2 (-5.46%) | 2,351,310 |
| 19 Apr 2018 | CNY | 21.2923 | 22.0846 | 21.0846 | 21.9615 | 21.9615 | +0.677 (+3.18%) | 2,038,010 |
| 18 Apr 2018 | CNY | 21.6154 | 21.6154 | 21.0385 | 21.2846 | 21.2846 | -0.046 (-0.22%) | 854,880 |
| 17 Apr 2018 | CNY | 21.4615 | 21.6385 | 21.0846 | 21.3308 | 21.3308 | -0.046 (-0.22%) | 1,262,560 |
| 16 Apr 2018 | CNY | 21.2462 | 21.7539 | 20.9385 | 21.3769 | 21.3769 | -0.238 (-1.10%) | 382,343 |
| 13 Apr 2018 | CNY | 21.9231 | 21.9769 | 21.3077 | 21.6154 | 21.6154 | -0.431 (-1.95%) | 1,292,863 |
| 12 Apr 2018 | CNY | 22.2231 | 22.2231 | 21.7692 | 22.0462 | 22.0462 | -0.208 (-0.93%) | 2,467,530 |
| 11 Apr 2018 | CNY | 22.2923 | 22.6154 | 22 | 22.2539 | 22.2539 | -0.023 (-0.10%) | 2,478,599 |
| 10 Apr 2018 | CNY | 21.3692 | 22.3462 | 21.1539 | 22.2769 | 22.2769 | +1.008 (+4.74%) | 2,869,750 |
| 9 Apr 2018 | CNY | 21.1539 | 21.5154 | 21.0769 | 21.2692 | 21.2692 | -0.008 (-0.04%) | 617,500 |
| 4 Apr 2018 | CNY | 21.6923 | 21.9231 | 21.1846 | 21.2769 | 21.2769 | -0.254 (-1.18%) | 937,300 |
| 3 Apr 2018 | CNY | 20.7692 | 21.6462 | 20.6923 | 21.5308 | 21.5308 | +0.615 (+2.94%) | 1,406,210 |
| 2 Apr 2018 | CNY | 21.0154 | 21.1539 | 20.7923 | 20.9154 | 20.9154 | +0.115 (+0.55%) | 657,930 |
| 30 Mar 2018 | CNY | 20.2385 | 21.0769 | 20.2385 | 20.8 | 20.8 | +0.154 (+0.74%) | 840,580 |
| 29 Mar 2018 | CNY | 20.2154 | 20.7385 | 20.2154 | 20.6462 | 20.6462 | +0.492 (+2.44%) | 718,250 |
| 28 Mar 2018 | CNY | 20.0462 | 20.3769 | 20.0077 | 20.1539 | 20.1539 | -0.138 (-0.68%) | 426,010 |
| 27 Mar 2018 | CNY | 20.3846 | 20.6231 | 20.2077 | 20.2923 | 20.2923 | +0.031 (+0.15%) | 1,006,590 |
| 26 Mar 2018 | CNY | 20 | 20.4615 | 19.9308 | 20.2615 | 20.2615 | -0.377 (-1.83%) | 1,111,890 |
| 23 Mar 2018 | CNY | 21.0923 | 21.0923 | 19.7615 | 20.6385 | 20.6385 | -0.615 (-2.90%) | 1,736,650 |
| 22 Mar 2018 | CNY | 20.9231 | 21.4539 | 20.8231 | 21.2539 | 21.2539 | +0.2 (+0.95%) | 716,430 |
| 21 Mar 2018 | CNY | 20.9846 | 21.3846 | 20.9846 | 21.0539 | 21.0539 | +0.1 (+0.48%) | 1,225,770 |
| 20 Mar 2018 | CNY | 20.9462 | 21.0077 | 20.7 | 20.9539 | 20.9539 | +0.062 (+0.29%) | 813,520 |
| 19 Mar 2018 | CNY | 21.5 | 21.5 | 20.8077 | 20.8923 | 20.8923 | -0.808 (-3.72%) | 2,240,940 |
| 16 Mar 2018 | CNY | 22.2308 | 22.2308 | 21.3462 | 21.7 | 21.7 | -0.677 (-3.02%) | 2,620,800 |
| 15 Mar 2018 | CNY | 22.3462 | 22.9231 | 22.3154 | 22.3769 | 22.3769 | -0.538 (-2.35%) | 1,593,823 |
| 14 Mar 2018 | CNY | 22.2846 | 23.0692 | 22.2615 | 22.9154 | 22.9154 | +0.3 (+1.33%) | 2,454,920 |
