| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 22.8776 | 23.3622 | 22.5459 | 23.2449 | 23.2449 | +0.536 (+2.36%) | 1,678,973 |
| 23 Apr 2018 | CNY | 22.9796 | 23.3571 | 22.1327 | 22.7092 | 22.7092 | -0.684 (-2.92%) | 2,589,189 |
| 20 Apr 2018 | CNY | 24.4541 | 24.6939 | 23.3163 | 23.3929 | 23.3929 | -0.862 (-3.55%) | 2,816,520 |
| 19 Apr 2018 | CNY | 24.2398 | 24.3367 | 23.9337 | 24.2551 | 24.2551 | -0.02 (-0.08%) | 2,346,316 |
| 18 Apr 2018 | CNY | 24.5816 | 24.6429 | 23.0102 | 24.2755 | 24.2755 | -0.214 (-0.88%) | 2,704,088 |
| 17 Apr 2018 | CNY | 24.949 | 24.949 | 24.3418 | 24.4898 | 24.4898 | -0.316 (-1.28%) | 2,363,513 |
| 16 Apr 2018 | CNY | 24.9694 | 24.9694 | 24.2959 | 24.8061 | 24.8061 | -0.005 (-0.02%) | 1,975,074 |
| 13 Apr 2018 | CNY | 24.949 | 25.0765 | 24.5561 | 24.8112 | 24.8112 | -0.143 (-0.57%) | 2,142,672 |
| 12 Apr 2018 | CNY | 25.1888 | 25.301 | 24.7449 | 24.9541 | 24.9541 | -0.485 (-1.91%) | 3,055,467 |
| 11 Apr 2018 | CNY | 24.5357 | 25.5969 | 24.3929 | 25.4388 | 25.4388 | +1.026 (+4.20%) | 5,415,150 |
| 10 Apr 2018 | CNY | 24.4898 | 24.5306 | 24.0102 | 24.4133 | 24.4133 | +0.24 (+0.99%) | 2,123,401 |
| 9 Apr 2018 | CNY | 24.1327 | 24.3674 | 23.852 | 24.1735 | 24.1735 | -0.143 (-0.59%) | 1,438,018 |
| 4 Apr 2018 | CNY | 24.4031 | 24.7347 | 24.1837 | 24.3163 | 24.3163 | -0.128 (-0.52%) | 2,132,440 |
| 3 Apr 2018 | CNY | 24.2857 | 24.4694 | 23.9796 | 24.4439 | 24.4439 | -0.204 (-0.83%) | 1,830,248 |
| 2 Apr 2018 | CNY | 24.1582 | 24.6786 | 24.1531 | 24.648 | 24.648 | +0.337 (+1.39%) | 2,400,823 |
| 30 Mar 2018 | CNY | 23.9745 | 24.3674 | 23.8878 | 24.3112 | 24.3112 | +0.367 (+1.53%) | 2,090,340 |
| 29 Mar 2018 | CNY | 23.5714 | 23.9745 | 23.5714 | 23.9439 | 23.9439 | +0.26 (+1.10%) | 2,122,288 |
| 28 Mar 2018 | CNY | 23.6225 | 23.8674 | 23.3265 | 23.6837 | 23.6837 | -0.194 (-0.81%) | 1,891,958 |
| 27 Mar 2018 | CNY | 23.3061 | 24.0408 | 23.2245 | 23.8776 | 23.8776 | +0.684 (+2.95%) | 3,134,767 |
| 26 Mar 2018 | CNY | 21.7959 | 23.4592 | 21.7602 | 23.1939 | 23.1939 | +0.403 (+1.77%) | 2,175,774 |
| 23 Mar 2018 | CNY | 24.4286 | 24.4286 | 22.5255 | 22.7908 | 22.7908 | -2.235 (-8.93%) | 4,058,793 |
| 22 Mar 2018 | CNY | 25 | 25.3418 | 24.8469 | 25.0255 | 25.0255 | -0.117 (-0.47%) | 1,613,283 |
| 21 Mar 2018 | CNY | 25.2194 | 25.648 | 24.949 | 25.1429 | 25.1429 | -0.168 (-0.66%) | 2,040,530 |
| 20 Mar 2018 | CNY | 25.4082 | 25.4082 | 25.0153 | 25.3112 | 25.3112 | -0.403 (-1.57%) | 1,760,969 |
| 19 Mar 2018 | CNY | 25.5357 | 25.9388 | 25.5357 | 25.7143 | 25.7143 | +0.168 (+0.66%) | 1,969,996 |
| 16 Mar 2018 | CNY | 25.2092 | 25.8725 | 25.0204 | 25.5459 | 25.5459 | +0.454 (+1.81%) | 2,235,674 |
| 15 Mar 2018 | CNY | 25.5663 | 25.7653 | 24.75 | 25.0918 | 25.0918 | -0.847 (-3.27%) | 2,793,282 |
| 14 Mar 2018 | CNY | 26.0204 | 26.2041 | 25.8776 | 25.9388 | 25.9388 | -0.01 (-0.04%) | 1,991,755 |
| 13 Mar 2018 | CNY | 26.699 | 26.8214 | 25.8469 | 25.949 | 25.949 | -0.872 (-3.25%) | 3,446,942 |
| 12 Mar 2018 | CNY | 26.8112 | 26.9745 | 26.551 | 26.8214 | 26.8214 | +0.128 (+0.48%) | 3,392,640 |
