| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 26.3747 | 26.7707 | 25.6943 | 26.137 | 26.137 | -0.387 (-1.46%) | 1,824,091 |
| 9 Apr 2018 | CNY | 26.6682 | 26.7148 | 26.0252 | 26.5238 | 26.5238 | -0.219 (-0.82%) | 1,911,822 |
| 4 Apr 2018 | CNY | 27.1202 | 27.4464 | 26.561 | 26.7428 | 26.7428 | -0.172 (-0.64%) | 2,582,597 |
| 3 Apr 2018 | CNY | 26.5005 | 27.2833 | 26.1883 | 26.9152 | 26.9152 | +0.34 (+1.28%) | 3,456,815 |
| 2 Apr 2018 | CNY | 24.4641 | 26.6123 | 24.4641 | 26.575 | 26.575 | +2.381 (+9.84%) | 6,853,420 |
| 30 Mar 2018 | CNY | 23.7418 | 24.2311 | 23.3924 | 24.1939 | 24.1939 | +0.527 (+2.23%) | 1,300,973 |
| 29 Mar 2018 | CNY | 24.1845 | 24.4129 | 22.9171 | 23.6673 | 23.6673 | -0.284 (-1.19%) | 1,427,328 |
| 28 Mar 2018 | CNY | 24.2544 | 24.5527 | 23.7698 | 23.9515 | 23.9515 | -0.485 (-1.98%) | 937,452 |
| 27 Mar 2018 | CNY | 23.4296 | 24.6878 | 23.4296 | 24.4362 | 24.4362 | +1.053 (+4.50%) | 1,329,060 |
| 26 Mar 2018 | CNY | 22.6934 | 23.4296 | 22.6934 | 23.383 | 23.383 | +0.149 (+0.64%) | 551,949 |
| 23 Mar 2018 | CNY | 23.3458 | 23.9282 | 23.1035 | 23.2339 | 23.2339 | -0.946 (-3.91%) | 1,358,104 |
| 22 Mar 2018 | CNY | 23.4576 | 24.5433 | 23.4576 | 24.1799 | 24.1799 | +0.541 (+2.29%) | 1,272,794 |
| 21 Mar 2018 | CNY | 23.6393 | 23.9282 | 23.411 | 23.6393 | 23.6393 | -0.028 (-0.12%) | 721,270 |
| 20 Mar 2018 | CNY | 23.5694 | 23.7791 | 23.411 | 23.6673 | 23.6673 | +0.056 (+0.24%) | 604,017 |
| 19 Mar 2018 | CNY | 23.4669 | 23.6533 | 23.0988 | 23.6114 | 23.6114 | +0.34 (+1.46%) | 439,603 |
| 16 Mar 2018 | CNY | 23.2293 | 23.4343 | 23.0988 | 23.2712 | 23.2712 | -0.075 (-0.32%) | 372,331 |
| 15 Mar 2018 | CNY | 22.9683 | 23.7092 | 22.9124 | 23.3458 | 23.3458 | +0.205 (+0.89%) | 724,262 |
| 14 Mar 2018 | CNY | 23.383 | 23.5275 | 22.9077 | 23.1407 | 23.1407 | -0.228 (-0.98%) | 733,414 |
| 13 Mar 2018 | CNY | 24.2684 | 24.2684 | 23.1594 | 23.3691 | 23.3691 | -0.787 (-3.26%) | 1,398,376 |
| 12 Mar 2018 | CNY | 24.2311 | 24.3942 | 24.0587 | 24.1566 | 24.1566 | +0.047 (+0.19%) | 752,773 |
| 9 Mar 2018 | CNY | 24.068 | 24.1612 | 23.7745 | 24.11 | 24.11 | +0.126 (+0.52%) | 608,294 |
| 8 Mar 2018 | CNY | 23.9795 | 24.0075 | 23.5089 | 23.9842 | 23.9842 | +0.14 (+0.59%) | 526,368 |
| 7 Mar 2018 | CNY | 23.7698 | 24.082 | 23.6813 | 23.8444 | 23.8444 | -0.107 (-0.45%) | 494,874 |
| 6 Mar 2018 | CNY | 23.9888 | 24.0913 | 23.6813 | 23.9515 | 23.9515 | +0.107 (+0.45%) | 628,563 |
| 5 Mar 2018 | CNY | 23.6673 | 23.9981 | 23.5368 | 23.8444 | 23.8444 | +0.065 (+0.27%) | 868,782 |
| 2 Mar 2018 | CNY | 23.835 | 23.835 | 23.4203 | 23.7791 | 23.7791 | -0.051 (-0.22%) | 517,400 |
| 1 Mar 2018 | CNY | 23.1407 | 24.1612 | 22.9357 | 23.8304 | 23.8304 | +0.718 (+3.10%) | 1,290,411 |
| 28 Feb 2018 | CNY | 22.8378 | 23.5135 | 22.7773 | 23.1128 | 23.1128 | -0.079 (-0.34%) | 701,353 |
| 27 Feb 2018 | CNY | 22.7912 | 23.2712 | 22.6794 | 23.192 | 23.192 | +0.401 (+1.76%) | 719,030 |
| 26 Feb 2018 | CNY | 22.1668 | 23.2992 | 22.1668 | 22.7912 | 22.7912 | +0.582 (+2.62%) | 729,843 |
