| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 19.2 | 19.25 | 18.8 | 19.17 | 12.9527 | +0.16 (+0.84%) | 1,315,100 |
| 8 May 2018 | CNY | 18.8 | 19.2 | 18.74 | 19.01 | 12.8446 | +0.14 (+0.74%) | 1,427,997 |
| 7 May 2018 | CNY | 18.51 | 18.89 | 18.51 | 18.87 | 12.75 | +0.36 (+1.94%) | 1,480,602 |
| 4 May 2018 | CNY | 18.66 | 18.7 | 18.4 | 18.51 | 12.5068 | -0.18 (-0.96%) | 992,486 |
| 3 May 2018 | CNY | 18.52 | 18.8 | 18.2 | 18.69 | 12.6284 | +0.05 (+0.27%) | 1,897,746 |
| 2 May 2018 | CNY | 19.35 | 19.35 | 18.58 | 18.64 | 12.5946 | -1.34 (-6.71%) | 2,479,287 |
| 27 Apr 2018 | CNY | 20.1 | 20.19 | 19.79 | 19.98 | 13.5 | +0.03 (+0.15%) | 1,051,225 |
| 26 Apr 2018 | CNY | 20.64 | 20.64 | 19.93 | 19.95 | 13.4797 | -0.61 (-2.97%) | 1,773,730 |
| 25 Apr 2018 | CNY | 20.73 | 20.87 | 20.53 | 20.56 | 13.8919 | -0.18 (-0.87%) | 936,730 |
| 24 Apr 2018 | CNY | 20.39 | 20.8 | 20.22 | 20.74 | 14.0135 | +0.48 (+2.37%) | 1,130,722 |
| 23 Apr 2018 | CNY | 20.24 | 20.5 | 20.08 | 20.26 | 13.6892 | +0.05 (+0.25%) | 820,198 |
| 20 Apr 2018 | CNY | 20.82 | 20.95 | 20.1 | 20.21 | 13.6554 | -0.6 (-2.88%) | 1,466,028 |
| 19 Apr 2018 | CNY | 20.9 | 21.02 | 20.55 | 20.81 | 14.0608 | -0.06 (-0.29%) | 1,546,565 |
| 18 Apr 2018 | CNY | 21.11 | 21.27 | 19.85 | 20.87 | 14.1014 | -0.14 (-0.67%) | 1,858,585 |
| 17 Apr 2018 | CNY | 22.2 | 22.46 | 20.7 | 21.01 | 14.1959 | -1.61 (-7.12%) | 3,311,399 |
| 16 Apr 2018 | CNY | 22.1 | 22.8 | 22.05 | 22.62 | 15.2838 | +0.34 (+1.53%) | 2,848,865 |
| 13 Apr 2018 | CNY | 22.34 | 22.72 | 22.19 | 22.28 | 15.0541 | -0.06 (-0.27%) | 2,278,395 |
| 12 Apr 2018 | CNY | 22 | 22.68 | 21.86 | 22.34 | 15.0946 | +0.3 (+1.36%) | 2,985,664 |
| 11 Apr 2018 | CNY | 21.45 | 22.09 | 21.42 | 22.04 | 14.8919 | +0.61 (+2.85%) | 2,491,259 |
| 10 Apr 2018 | CNY | 21.42 | 21.5 | 21.11 | 21.43 | 14.4797 | +0.04 (+0.19%) | 1,180,671 |
| 9 Apr 2018 | CNY | 21.05 | 21.52 | 20.75 | 21.39 | 14.4527 | +0.35 (+1.66%) | 1,272,824 |
| 4 Apr 2018 | CNY | 21.29 | 21.78 | 20.91 | 21.04 | 14.2162 | -0.23 (-1.08%) | 1,573,996 |
| 3 Apr 2018 | CNY | 21.1 | 21.51 | 20.65 | 21.27 | 14.3716 | -0.12 (-0.56%) | 1,616,295 |
| 2 Apr 2018 | CNY | 21.65 | 21.65 | 21.34 | 21.39 | 14.4527 | -0.26 (-1.20%) | 1,301,115 |
| 30 Mar 2018 | CNY | 21.33 | 21.69 | 21.13 | 21.65 | 14.6284 | +0.6 (+2.85%) | 1,476,080 |
| 29 Mar 2018 | CNY | 20.99 | 21.17 | 20.87 | 21.05 | 14.223 | +0.18 (+0.86%) | 1,108,836 |
| 28 Mar 2018 | CNY | 20.83 | 21.1 | 20.61 | 20.87 | 14.1014 | -0.29 (-1.37%) | 1,189,379 |
| 27 Mar 2018 | CNY | 21.39 | 21.41 | 21 | 21.16 | 14.2973 | +0.09 (+0.43%) | 2,120,822 |
| 26 Mar 2018 | CNY | 19.91 | 21.2 | 19.66 | 21.07 | 14.2365 | +0.39 (+1.89%) | 1,610,847 |
| 23 Mar 2018 | CNY | 22.14 | 22.42 | 20.61 | 20.68 | 13.973 | -2.22 (-9.69%) | 3,003,703 |
