| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 25.21 | 25.48 | 23.9 | 23.98 | 23.98 | -1.53 (-6.00%) | 3,308,652 |
| 19 Apr 2018 | CNY | 25.3 | 26.32 | 25.3 | 25.51 | 25.51 | -0.68 (-2.60%) | 2,869,055 |
| 18 Apr 2018 | CNY | 27 | 27.08 | 24.46 | 26.19 | 26.19 | -0.98 (-3.61%) | 4,126,304 |
| 17 Apr 2018 | CNY | 26.61 | 27.22 | 26.29 | 27.17 | 27.17 | +0.54 (+2.03%) | 3,508,315 |
| 16 Apr 2018 | CNY | 27.4 | 27.68 | 26.36 | 26.63 | 26.63 | -1.12 (-4.04%) | 3,791,855 |
| 13 Apr 2018 | CNY | 27.3 | 27.99 | 27.15 | 27.75 | 27.75 | +0.41 (+1.50%) | 4,498,428 |
| 12 Apr 2018 | CNY | 27.6 | 28.4 | 27.02 | 27.34 | 27.34 | -0.76 (-2.70%) | 6,020,402 |
| 11 Apr 2018 | CNY | 27.82 | 29.19 | 27.82 | 28.1 | 28.1 | -0.4 (-1.40%) | 8,565,773 |
| 10 Apr 2018 | CNY | 30.88 | 31.2 | 28.21 | 28.5 | 28.5 | +1.63 (+6.07%) | 12,380,711 |
| 4 Apr 2018 | CNY | 24.65 | 26.87 | 24.64 | 26.87 | 26.87 | +2.44 (+9.99%) | 6,240,819 |
| 3 Apr 2018 | CNY | 24.25 | 24.48 | 23.9 | 24.43 | 24.43 | -0.4 (-1.61%) | 1,973,813 |
| 2 Apr 2018 | CNY | 24.69 | 25.22 | 24.58 | 24.83 | 24.83 | +0.05 (+0.20%) | 2,237,583 |
| 30 Mar 2018 | CNY | 24.62 | 25.48 | 24.56 | 24.78 | 24.78 | +0.29 (+1.18%) | 2,630,457 |
| 29 Mar 2018 | CNY | 24.02 | 24.66 | 23.97 | 24.49 | 24.49 | +0.59 (+2.47%) | 2,439,135 |
| 28 Mar 2018 | CNY | 23.97 | 24.27 | 23.5 | 23.9 | 23.9 | -0.34 (-1.40%) | 2,347,057 |
| 27 Mar 2018 | CNY | 24.04 | 24.8 | 24.04 | 24.24 | 24.24 | +0.44 (+1.85%) | 2,696,874 |
| 26 Mar 2018 | CNY | 23.5 | 23.85 | 21.6 | 23.8 | 23.8 | -0.03 (-0.13%) | 3,185,059 |
| 23 Mar 2018 | CNY | 24.6 | 25.89 | 23.83 | 23.83 | 23.83 | -2.65 (-10.01%) | 4,543,670 |
| 22 Mar 2018 | CNY | 26.21 | 27.02 | 26.21 | 26.48 | 26.48 | +0.22 (+0.84%) | 3,094,857 |
| 21 Mar 2018 | CNY | 27.38 | 27.48 | 26.21 | 26.26 | 26.26 | -1.09 (-3.99%) | 4,280,933 |
| 20 Mar 2018 | CNY | 26.74 | 27.4 | 26.51 | 27.35 | 27.35 | +0.08 (+0.29%) | 4,610,448 |
| 19 Mar 2018 | CNY | 25.51 | 27.58 | 25.47 | 27.27 | 27.27 | +1.67 (+6.52%) | 5,753,117 |
| 16 Mar 2018 | CNY | 25.49 | 25.94 | 25.15 | 25.6 | 25.6 | +0.19 (+0.75%) | 2,009,870 |
| 15 Mar 2018 | CNY | 26.39 | 26.39 | 25.05 | 25.41 | 25.41 | -1.45 (-5.40%) | 3,773,897 |
| 14 Mar 2018 | CNY | 26.09 | 27.09 | 25.9 | 26.86 | 26.86 | +0.7 (+2.68%) | 4,292,872 |
| 13 Mar 2018 | CNY | 26.99 | 27.36 | 26.15 | 26.16 | 26.16 | -0.87 (-3.22%) | 3,638,528 |
| 12 Mar 2018 | CNY | 26.6 | 27.99 | 26.31 | 27.03 | 27.03 | +0.69 (+2.62%) | 4,913,942 |
| 9 Mar 2018 | CNY | 26.4 | 26.4 | 25.82 | 26.34 | 26.34 | +0.09 (+0.34%) | 3,882,076 |
| 8 Mar 2018 | CNY | 25.82 | 26.48 | 25.8 | 26.25 | 26.25 | +0.35 (+1.35%) | 3,486,226 |
| 7 Mar 2018 | CNY | 25.76 | 26.23 | 25.68 | 25.9 | 25.9 | +0.23 (+0.90%) | 3,953,365 |
