| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 25.2143 | 25.8929 | 24.9929 | 25.4429 | 25.4429 | +0.093 (+0.37%) | 4,463,306 |
| 24 Apr 2018 | CNY | 24.8929 | 25.3571 | 24.2 | 25.35 | 25.35 | +0.771 (+3.14%) | 4,297,399 |
| 23 Apr 2018 | CNY | 23.7929 | 24.6286 | 23.5429 | 24.5786 | 24.5786 | +0.879 (+3.71%) | 2,786,091 |
| 20 Apr 2018 | CNY | 24.1214 | 24.5714 | 23.4357 | 23.7 | 23.7 | -0.786 (-3.21%) | 2,561,687 |
| 19 Apr 2018 | CNY | 24.6643 | 25.2071 | 24.3071 | 24.4857 | 24.4857 | -0.207 (-0.84%) | 3,916,570 |
| 18 Apr 2018 | CNY | 23.7143 | 24.7857 | 22.9357 | 24.6929 | 24.6929 | +1.207 (+5.14%) | 5,094,499 |
| 17 Apr 2018 | CNY | 24.4357 | 24.75 | 23.1429 | 23.4857 | 23.4857 | -1.15 (-4.67%) | 4,131,073 |
| 16 Apr 2018 | CNY | 24.5357 | 25.25 | 24.2714 | 24.6357 | 24.6357 | -0.829 (-3.25%) | 5,053,161 |
| 13 Apr 2018 | CNY | 25.75 | 27.45 | 25.0071 | 25.4643 | 25.4643 | +0.507 (+2.03%) | 6,662,581 |
| 12 Apr 2018 | CNY | 25.7143 | 26.2857 | 24.7143 | 24.9571 | 24.9571 | -1.536 (-5.80%) | 7,893,184 |
| 11 Apr 2018 | CNY | 27.4286 | 27.5 | 25.7143 | 26.4929 | 26.4929 | +0.029 (+0.11%) | 12,401,986 |
| 10 Apr 2018 | CNY | 24.2143 | 27.3429 | 24.0714 | 26.4643 | 26.4643 | +1.607 (+6.47%) | 14,852,203 |
| 9 Apr 2018 | CNY | 22.4786 | 24.9143 | 22.4786 | 24.8571 | 24.8571 | +1.879 (+8.17%) | 8,880,802 |
| 4 Apr 2018 | CNY | 24.3214 | 25.7143 | 22.7929 | 22.9786 | 22.9786 | -0.979 (-4.08%) | 7,849,367 |
| 3 Apr 2018 | CNY | 22.2143 | 24.1429 | 22.0857 | 23.9571 | 23.9571 | +1.05 (+4.58%) | 8,467,517 |
| 2 Apr 2018 | CNY | 21.8929 | 22.9571 | 21.6143 | 22.9071 | 22.9071 | +1.179 (+5.42%) | 6,515,937 |
| 30 Mar 2018 | CNY | 21.4714 | 22 | 21.2143 | 21.7286 | 21.7286 | +0.529 (+2.49%) | 4,226,559 |
| 29 Mar 2018 | CNY | 21.1357 | 21.5143 | 20.9857 | 21.2 | 21.2 | -0.236 (-1.10%) | 2,862,584 |
| 28 Mar 2018 | CNY | 21.4286 | 22.0429 | 21.0714 | 21.4357 | 21.4357 | -1.407 (-6.16%) | 7,396,253 |
| 27 Mar 2018 | CNY | 21.1071 | 23.2214 | 20.9286 | 22.8429 | 22.8429 | +1.736 (+8.22%) | 9,661,782 |
| 26 Mar 2018 | CNY | 18.7286 | 21.4214 | 18.4071 | 21.1071 | 21.1071 | +1.314 (+6.64%) | 5,584,265 |
| 23 Mar 2018 | CNY | 20.5 | 21.0429 | 19.7929 | 19.7929 | 19.7929 | -2.2 (-10.00%) | 4,811,843 |
| 22 Mar 2018 | CNY | 21.5 | 22.3857 | 21.4429 | 21.9929 | 21.9929 | +0.129 (+0.59%) | 2,936,760 |
| 21 Mar 2018 | CNY | 22.5714 | 22.7571 | 21.7857 | 21.8643 | 21.8643 | -0.386 (-1.73%) | 2,985,238 |
| 20 Mar 2018 | CNY | 21.9286 | 22.7143 | 21.9286 | 22.25 | 22.25 | -0.086 (-0.38%) | 2,303,420 |
| 19 Mar 2018 | CNY | 22.1143 | 23 | 21.6286 | 22.3357 | 22.3357 | +0.2 (+0.90%) | 2,849,030 |
| 16 Mar 2018 | CNY | 22.7214 | 22.7857 | 22.0714 | 22.1357 | 22.1357 | -0.35 (-1.56%) | 2,528,890 |
| 15 Mar 2018 | CNY | 22.9286 | 23.5714 | 21.9143 | 22.4857 | 22.4857 | -1.5 (-6.25%) | 6,345,360 |
| 14 Mar 2018 | CNY | 25.1429 | 25.7071 | 23.9571 | 23.9857 | 23.9857 | -0.471 (-1.93%) | 6,218,048 |
| 13 Mar 2018 | CNY | 24.6143 | 26.1857 | 24.25 | 24.4571 | 24.4571 | +0.214 (+0.88%) | 8,227,058 |
