| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 21.07 | 19.8 | 20.93 | 19.86 | 19.86 | -0.79 (-3.83%) | 3,854,186 |
| 16 Apr 2018 | CNY | 21.13 | 20.4 | 20.88 | 20.65 | 20.65 | -0.33 (-1.57%) | 3,698,581 |
| 13 Apr 2018 | CNY | 21.88 | 20.93 | 21.88 | 20.98 | 20.98 | -0.63 (-2.92%) | 7,059,754 |
| 12 Apr 2018 | CNY | 21.75 | 21.03 | 21.11 | 21.61 | 21.61 | +0.43 (+2.03%) | 7,350,551 |
| 11 Apr 2018 | CNY | 21.61 | 20.9 | 21 | 21.18 | 21.18 | +0.03 (+0.14%) | 5,735,441 |
| 10 Apr 2018 | CNY | 22.1 | 20.66 | 21.45 | 21.15 | 21.15 | -0.23 (-1.08%) | 8,197,408 |
| 9 Apr 2018 | CNY | 21.7 | 20.9 | 21.16 | 21.38 | 21.38 | -0.33 (-1.52%) | 7,535,009 |
| 4 Apr 2018 | CNY | 22.13 | 20.61 | 20.78 | 21.71 | 21.71 | +0.85 (+4.07%) | 12,994,891 |
| 3 Apr 2018 | CNY | 21.48 | 20.03 | 20.22 | 20.86 | 20.86 | +0.35 (+1.71%) | 7,606,186 |
| 2 Apr 2018 | CNY | 20.61 | 20.2 | 20.37 | 20.51 | 20.51 | +0.14 (+0.69%) | 5,327,291 |
| 30 Mar 2018 | CNY | 20.51 | 19.98 | 20.3 | 20.37 | 20.37 | -0.08 (-0.39%) | 6,043,970 |
| 29 Mar 2018 | CNY | 20.88 | 19.01 | 19.31 | 20.45 | 20.45 | +1.16 (+6.01%) | 7,081,195 |
| 28 Mar 2018 | CNY | 19.98 | 18.43 | 18.7 | 19.29 | 19.29 | +0.24 (+1.26%) | 4,779,753 |
| 27 Mar 2018 | CNY | 19.29 | 18.81 | 18.83 | 19.05 | 19.05 | +0.36 (+1.93%) | 3,386,420 |
| 26 Mar 2018 | CNY | 18.97 | 17.25 | 18 | 18.69 | 18.69 | +0.38 (+2.08%) | 3,662,968 |
| 23 Mar 2018 | CNY | 19.5 | 18.16 | 19.5 | 18.31 | 18.31 | -1.87 (-9.27%) | 5,701,229 |
| 22 Mar 2018 | CNY | 20.38 | 19.85 | 19.91 | 20.18 | 20.18 | +0.27 (+1.36%) | 3,490,960 |
| 21 Mar 2018 | CNY | 20.46 | 19.88 | 20.1 | 19.91 | 19.91 | -0.42 (-2.07%) | 3,937,758 |
| 20 Mar 2018 | CNY | 20.35 | 19.34 | 19.73 | 20.33 | 20.33 | +0.38 (+1.90%) | 5,070,868 |
| 19 Mar 2018 | CNY | 20.16 | 19.5 | 19.72 | 19.95 | 19.95 | +0.26 (+1.32%) | 2,554,415 |
| 16 Mar 2018 | CNY | 20.11 | 19.67 | 19.95 | 19.69 | 19.69 | -0.25 (-1.25%) | 2,296,538 |
| 15 Mar 2018 | CNY | 20.48 | 19.45 | 20.48 | 19.94 | 19.94 | -0.88 (-4.23%) | 5,675,349 |
| 14 Mar 2018 | CNY | 21.29 | 20.73 | 20.73 | 20.82 | 20.82 | +0.17 (+0.82%) | 3,989,900 |
| 13 Mar 2018 | CNY | 21.39 | 20.61 | 21.39 | 20.65 | 20.65 | -0.78 (-3.64%) | 4,890,903 |
| 12 Mar 2018 | CNY | 21.75 | 21.14 | 21.3 | 21.43 | 21.43 | -0.15 (-0.70%) | 6,217,886 |
| 9 Mar 2018 | CNY | 22.16 | 20.8 | 20.85 | 21.58 | 21.58 | +0.69 (+3.30%) | 10,794,429 |
| 8 Mar 2018 | CNY | 21.17 | 19.88 | 19.9 | 20.89 | 20.89 | +0.84 (+4.19%) | 7,757,125 |
| 7 Mar 2018 | CNY | 20.43 | 20 | 20.21 | 20.05 | 20.05 | -0.17 (-0.84%) | 3,246,729 |
| 6 Mar 2018 | CNY | 20.45 | 19.91 | 20.19 | 20.22 | 20.22 | -0.01 (-0.05%) | 4,026,129 |
| 5 Mar 2018 | CNY | 20.29 | 19.7 | 19.7 | 20.23 | 20.23 | +0.33 (+1.66%) | 3,995,830 |
