| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 17.65 | 18.05 | 17.65 | 17.72 | 17.72 | +0.12 (+0.68%) | 1,053,200 |
| 26 Apr 2018 | CNY | 18.26 | 18.4 | 17.44 | 17.6 | 17.6 | -0.63 (-3.46%) | 1,650,580 |
| 25 Apr 2018 | CNY | 18.2 | 18.37 | 18.17 | 18.23 | 18.23 | -0.14 (-0.76%) | 1,395,703 |
| 24 Apr 2018 | CNY | 17.87 | 18.5 | 17.64 | 18.37 | 18.37 | +0.7 (+3.96%) | 2,728,962 |
| 23 Apr 2018 | CNY | 17.5 | 18.09 | 17 | 17.67 | 17.67 | +0.09 (+0.51%) | 1,216,259 |
| 20 Apr 2018 | CNY | 18.28 | 18.39 | 17.55 | 17.58 | 17.58 | -0.82 (-4.46%) | 2,386,300 |
| 19 Apr 2018 | CNY | 18.21 | 18.7 | 18.21 | 18.4 | 18.4 | 0.0 (0.0%) | 1,562,801 |
| 18 Apr 2018 | CNY | 18.47 | 18.48 | 17.92 | 18.4 | 18.4 | +0.19 (+1.04%) | 1,745,750 |
| 17 Apr 2018 | CNY | 18.96 | 18.96 | 18.18 | 18.21 | 18.21 | -0.63 (-3.34%) | 2,660,376 |
| 16 Apr 2018 | CNY | 19.6 | 19.6 | 18.71 | 18.84 | 18.84 | -1.18 (-5.89%) | 4,469,492 |
| 13 Apr 2018 | CNY | 19.4 | 20.44 | 19.29 | 20.02 | 20.02 | +0.62 (+3.20%) | 6,311,566 |
| 12 Apr 2018 | CNY | 18.91 | 19.47 | 18.85 | 19.4 | 19.4 | +0.34 (+1.78%) | 3,611,604 |
| 11 Apr 2018 | CNY | 19.14 | 19.27 | 18.86 | 19.06 | 19.06 | -0.1 (-0.52%) | 2,666,271 |
| 10 Apr 2018 | CNY | 18.83 | 19.29 | 18.73 | 19.16 | 19.16 | +0.34 (+1.81%) | 2,733,837 |
| 9 Apr 2018 | CNY | 18.34 | 18.84 | 18.26 | 18.82 | 18.82 | +0.47 (+2.56%) | 1,819,579 |
| 4 Apr 2018 | CNY | 18.37 | 18.55 | 18.34 | 18.35 | 18.35 | +0.06 (+0.33%) | 1,651,400 |
| 3 Apr 2018 | CNY | 18.49 | 18.49 | 18.15 | 18.29 | 18.29 | -0.57 (-3.02%) | 2,327,610 |
| 2 Apr 2018 | CNY | 19.27 | 19.4 | 18.84 | 18.86 | 18.86 | -0.34 (-1.77%) | 2,689,219 |
| 30 Mar 2018 | CNY | 19.08 | 19.27 | 18.95 | 19.2 | 19.2 | +0.18 (+0.95%) | 2,054,918 |
| 29 Mar 2018 | CNY | 18.9 | 19.09 | 18.7 | 19.02 | 19.02 | +0.02 (+0.11%) | 1,918,121 |
| 28 Mar 2018 | CNY | 19.3 | 19.32 | 18.92 | 19 | 19 | +0.05 (+0.26%) | 3,525,960 |
| 27 Mar 2018 | CNY | 18.36 | 18.98 | 18.18 | 18.95 | 18.95 | +0.88 (+4.87%) | 2,994,089 |
| 26 Mar 2018 | CNY | 17.46 | 18.17 | 17.35 | 18.07 | 18.07 | +0.08 (+0.44%) | 1,959,406 |
| 23 Mar 2018 | CNY | 19.19 | 19.27 | 17.91 | 17.99 | 17.99 | -1.83 (-9.23%) | 3,231,300 |
| 22 Mar 2018 | CNY | 19.63 | 19.92 | 19.52 | 19.82 | 19.82 | +0.19 (+0.97%) | 1,411,780 |
| 21 Mar 2018 | CNY | 19.68 | 19.97 | 19.6 | 19.63 | 19.63 | +0.01 (+0.05%) | 1,820,805 |
| 20 Mar 2018 | CNY | 19.59 | 19.68 | 19.3 | 19.62 | 19.62 | -0.17 (-0.86%) | 1,859,027 |
| 19 Mar 2018 | CNY | 19.71 | 19.92 | 19.57 | 19.79 | 19.79 | +0.07 (+0.35%) | 1,449,269 |
| 16 Mar 2018 | CNY | 19.68 | 19.95 | 19.68 | 19.72 | 19.72 | -0.05 (-0.25%) | 1,466,769 |
| 15 Mar 2018 | CNY | 20.18 | 20.26 | 19.55 | 19.77 | 19.77 | -0.4 (-1.98%) | 2,455,718 |
