| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 25 | 25.55 | 24 | 25.49 | 25.49 | +0.65 (+2.62%) | 1,800,549 |
| 17 Apr 2018 | CNY | 25.64 | 25.93 | 24.76 | 24.84 | 24.84 | -0.88 (-3.42%) | 1,738,220 |
| 16 Apr 2018 | CNY | 26.29 | 26.29 | 25.28 | 25.72 | 25.72 | -0.64 (-2.43%) | 2,212,649 |
| 13 Apr 2018 | CNY | 27.7 | 28.16 | 26.33 | 26.36 | 26.36 | -1.47 (-5.28%) | 3,465,056 |
| 12 Apr 2018 | CNY | 27.9 | 29.57 | 27.5 | 27.83 | 27.83 | -0.15 (-0.54%) | 4,369,624 |
| 11 Apr 2018 | CNY | 29 | 29 | 27.71 | 27.98 | 27.98 | -1.64 (-5.54%) | 6,223,942 |
| 10 Apr 2018 | CNY | 26.69 | 29.62 | 26.51 | 29.62 | 29.62 | +2.69 (+9.99%) | 7,368,472 |
| 9 Apr 2018 | CNY | 25.25 | 27 | 24.67 | 26.93 | 26.93 | +1.13 (+4.38%) | 3,596,614 |
| 4 Apr 2018 | CNY | 26.63 | 27.2 | 25.77 | 25.8 | 25.8 | 0.0 (0.0%) | 3,934,707 |
| 3 Apr 2018 | CNY | 25.03 | 26.38 | 24.51 | 25.8 | 25.8 | +0.32 (+1.26%) | 3,016,915 |
| 2 Apr 2018 | CNY | 25.06 | 26 | 24.87 | 25.48 | 25.48 | +0.49 (+1.96%) | 3,039,809 |
| 30 Mar 2018 | CNY | 24.87 | 25.35 | 24.63 | 24.99 | 24.99 | -0.01 (-0.04%) | 2,383,687 |
| 29 Mar 2018 | CNY | 24.5 | 26.3 | 24.42 | 25 | 25 | +0.33 (+1.34%) | 3,769,732 |
| 28 Mar 2018 | CNY | 23.55 | 25.5 | 23.51 | 24.67 | 24.67 | +0.72 (+3.01%) | 3,547,086 |
| 27 Mar 2018 | CNY | 23.26 | 24.62 | 23.07 | 23.95 | 23.95 | +0.65 (+2.79%) | 3,262,602 |
| 26 Mar 2018 | CNY | 21.81 | 23.49 | 21.01 | 23.3 | 23.3 | +0.86 (+3.83%) | 2,953,039 |
| 23 Mar 2018 | CNY | 23.87 | 24.48 | 22.43 | 22.44 | 22.44 | -2.48 (-9.95%) | 3,707,451 |
| 22 Mar 2018 | CNY | 25.2 | 25.77 | 24.51 | 24.92 | 24.92 | -1.07 (-4.12%) | 5,439,878 |
| 21 Mar 2018 | CNY | 26 | 27.5 | 25.63 | 25.99 | 25.99 | +0.99 (+3.96%) | 8,205,486 |
| 20 Mar 2018 | CNY | 22.5 | 25 | 22.28 | 25 | 25 | +2.27 (+9.99%) | 3,713,096 |
| 19 Mar 2018 | CNY | 22.14 | 22.78 | 21.87 | 22.73 | 22.73 | +0.59 (+2.66%) | 758,300 |
| 16 Mar 2018 | CNY | 22.16 | 22.35 | 22.1 | 22.14 | 22.14 | -0.02 (-0.09%) | 500,000 |
| 15 Mar 2018 | CNY | 22.8 | 22.99 | 21.8 | 22.16 | 22.16 | -0.84 (-3.65%) | 947,009 |
| 14 Mar 2018 | CNY | 23.15 | 23.25 | 22.9 | 23 | 23 | -0.04 (-0.17%) | 542,100 |
| 13 Mar 2018 | CNY | 23.49 | 23.49 | 23.01 | 23.04 | 23.04 | -0.31 (-1.33%) | 616,891 |
| 12 Mar 2018 | CNY | 23.4 | 23.64 | 23.21 | 23.35 | 23.35 | +0.15 (+0.65%) | 887,165 |
| 9 Mar 2018 | CNY | 22.98 | 23.23 | 22.85 | 23.2 | 23.2 | +0.08 (+0.35%) | 1,192,074 |
| 8 Mar 2018 | CNY | 22.23 | 23.5 | 22.13 | 23.12 | 23.12 | +0.89 (+4.00%) | 1,638,784 |
| 7 Mar 2018 | CNY | 22.46 | 22.54 | 22.1 | 22.23 | 22.23 | -0.16 (-0.71%) | 524,836 |
| 6 Mar 2018 | CNY | 22.48 | 22.48 | 22.29 | 22.39 | 22.39 | +0.05 (+0.22%) | 764,310 |
