| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 20.0646 | 21.7618 | 20.0646 | 21.1344 | 21.1344 | +1.104 (+5.51%) | 9,467,895 |
| 24 Apr 2018 | CNY | 18.2216 | 20.0307 | 18.2216 | 20.0307 | 20.0307 | +1.822 (+10.01%) | 8,170,483 |
| 23 Apr 2018 | CNY | 19.799 | 20.4238 | 18.0055 | 18.2086 | 18.2086 | -1.799 (-8.99%) | 10,397,048 |
| 20 Apr 2018 | CNY | 21.6108 | 21.6707 | 19.924 | 20.0073 | 20.0073 | -1.309 (-6.14%) | 6,875,718 |
| 19 Apr 2018 | CNY | 21.0537 | 22.5167 | 20.6503 | 21.3166 | 21.3166 | +0.208 (+0.99%) | 9,733,016 |
| 18 Apr 2018 | CNY | 19.4086 | 21.1344 | 19.4086 | 21.1084 | 21.1084 | +1.806 (+9.36%) | 8,313,410 |
| 17 Apr 2018 | CNY | 20.2207 | 20.7205 | 19.1353 | 19.3019 | 19.3019 | -0.945 (-4.67%) | 6,733,990 |
| 16 Apr 2018 | CNY | 19.5778 | 20.3327 | 19.3253 | 20.2468 | 20.2468 | +0.638 (+3.25%) | 5,470,764 |
| 13 Apr 2018 | CNY | 20.7049 | 20.9106 | 19.1847 | 19.609 | 19.609 | -0.937 (-4.56%) | 7,624,669 |
| 12 Apr 2018 | CNY | 20.9288 | 21.5743 | 20.252 | 20.5461 | 20.5461 | -0.659 (-3.11%) | 7,520,170 |
| 11 Apr 2018 | CNY | 20.5617 | 21.4234 | 20.226 | 21.2047 | 21.2047 | +0.682 (+3.32%) | 7,436,357 |
| 10 Apr 2018 | CNY | 20.2181 | 20.9236 | 19.5387 | 20.5227 | 20.5227 | +0.112 (+0.55%) | 7,746,532 |
| 9 Apr 2018 | CNY | 19.8381 | 20.947 | 19.5726 | 20.4108 | 20.4108 | +0.034 (+0.17%) | 7,418,317 |
| 4 Apr 2018 | CNY | 20.9808 | 22.0872 | 20.1218 | 20.3769 | 20.3769 | -0.646 (-3.07%) | 14,036,925 |
| 3 Apr 2018 | CNY | 19.3149 | 21.4442 | 19.0025 | 21.0225 | 21.0225 | +1.497 (+7.67%) | 14,030,364 |
| 2 Apr 2018 | CNY | 19.7314 | 20.4316 | 19.1275 | 19.5257 | 19.5257 | -0.307 (-1.55%) | 15,247,786 |
| 30 Mar 2018 | CNY | 19.2914 | 20.4342 | 18.9583 | 19.8329 | 19.8329 | +0.406 (+2.09%) | 15,562,974 |
| 29 Mar 2018 | CNY | 19.4711 | 19.963 | 18.6901 | 19.4268 | 19.4268 | -0.552 (-2.76%) | 15,982,657 |
| 28 Mar 2018 | CNY | 20.0646 | 20.9887 | 19.393 | 19.9787 | 19.9787 | +0.898 (+4.71%) | 23,342,817 |
| 27 Mar 2018 | CNY | 19.2602 | 20.1583 | 18.8984 | 19.0806 | 19.0806 | +2.421 (+14.53%) | 17,791,187 |
| 26 Mar 2018 | CNY | 16.6597 | 16.6597 | 16.6597 | 16.6597 | 16.6597 | 0.0 (0.0%) | 0 |
| 23 Mar 2018 | CNY | 15.6315 | 17.3105 | 15.2853 | 16.6597 | 16.6597 | +0.476 (+2.94%) | 15,579,359 |
| 22 Mar 2018 | CNY | 16.4671 | 16.5166 | 16.0142 | 16.1834 | 16.1834 | -0.351 (-2.13%) | 7,889,409 |
| 21 Mar 2018 | CNY | 16.5816 | 17.1569 | 16.4202 | 16.5348 | 16.5348 | -0.354 (-2.10%) | 12,756,455 |
| 20 Mar 2018 | CNY | 16.2172 | 17.2845 | 16.1443 | 16.8888 | 16.8888 | +0.617 (+3.79%) | 20,566,508 |
| 19 Mar 2018 | CNY | 14.9677 | 16.2719 | 14.8636 | 16.2719 | 16.2719 | +1.479 (+10.00%) | 13,826,548 |
| 16 Mar 2018 | CNY | 14.8115 | 15.0172 | 14.684 | 14.7933 | 14.7933 | -0.018 (-0.12%) | 2,674,137 |
| 15 Mar 2018 | CNY | 15.0562 | 15.3322 | 14.4029 | 14.8115 | 14.8115 | -0.513 (-3.35%) | 4,370,150 |
| 14 Mar 2018 | CNY | 15.6237 | 15.6419 | 15.1447 | 15.3243 | 15.3243 | -0.354 (-2.26%) | 4,196,740 |
| 13 Mar 2018 | CNY | 15.8502 | 15.9751 | 15.5795 | 15.6784 | 15.6784 | -0.401 (-2.49%) | 4,427,651 |
