| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 25.16 | 26.45 | 25.12 | 26.17 | 26.17 | +0.81 (+3.19%) | 3,640,196 |
| 11 Apr 2018 | CNY | 25.77 | 25.77 | 24.78 | 25.36 | 25.36 | +0.17 (+0.67%) | 2,322,340 |
| 10 Apr 2018 | CNY | 24.4 | 25.2 | 24.4 | 25.19 | 25.19 | +0.8 (+3.28%) | 2,290,202 |
| 9 Apr 2018 | CNY | 23.99 | 24.65 | 23.65 | 24.39 | 24.39 | +0.39 (+1.63%) | 1,489,194 |
| 4 Apr 2018 | CNY | 23.88 | 24.2 | 23.66 | 24 | 24 | +0.4 (+1.69%) | 1,042,064 |
| 3 Apr 2018 | CNY | 24.02 | 24.04 | 23.45 | 23.6 | 23.6 | -0.67 (-2.76%) | 1,959,675 |
| 2 Apr 2018 | CNY | 24.78 | 25.15 | 23.93 | 24.27 | 24.27 | -0.38 (-1.54%) | 2,101,883 |
| 30 Mar 2018 | CNY | 24.2 | 24.7 | 23.88 | 24.65 | 24.65 | +0.51 (+2.11%) | 1,739,743 |
| 29 Mar 2018 | CNY | 23.96 | 24.2 | 23.6 | 24.14 | 24.14 | +0.44 (+1.86%) | 1,112,175 |
| 28 Mar 2018 | CNY | 23.91 | 24.4 | 23.58 | 23.7 | 23.7 | -0.66 (-2.71%) | 1,523,127 |
| 27 Mar 2018 | CNY | 24.27 | 24.63 | 24 | 24.36 | 24.36 | +0.26 (+1.08%) | 1,636,933 |
| 26 Mar 2018 | CNY | 23.5 | 24.39 | 22.51 | 24.1 | 24.1 | +0.39 (+1.64%) | 1,639,188 |
| 23 Mar 2018 | CNY | 23 | 24.4 | 23 | 23.71 | 23.71 | -0.95 (-3.85%) | 2,365,028 |
| 22 Mar 2018 | CNY | 24.28 | 25.12 | 24.28 | 24.66 | 24.66 | +0.24 (+0.98%) | 1,431,243 |
| 21 Mar 2018 | CNY | 25.29 | 25.66 | 24.4 | 24.42 | 24.42 | -0.85 (-3.36%) | 1,752,648 |
| 20 Mar 2018 | CNY | 25.1 | 26.08 | 24.9 | 25.27 | 25.27 | -0.21 (-0.82%) | 1,728,143 |
| 19 Mar 2018 | CNY | 24.5 | 26.4 | 24.5 | 25.48 | 25.48 | -0.09 (-0.35%) | 2,622,250 |
| 16 Mar 2018 | CNY | 24.21 | 26.18 | 24.21 | 25.57 | 25.57 | +1.36 (+5.62%) | 3,647,072 |
| 15 Mar 2018 | CNY | 24.6 | 24.75 | 23.3 | 24.21 | 24.21 | -0.48 (-1.94%) | 2,449,048 |
| 14 Mar 2018 | CNY | 24.53 | 24.97 | 24.38 | 24.69 | 24.69 | +0.07 (+0.28%) | 1,440,159 |
| 13 Mar 2018 | CNY | 25.13 | 25.64 | 24.58 | 24.62 | 24.62 | -0.51 (-2.03%) | 1,799,225 |
| 12 Mar 2018 | CNY | 24.78 | 25.25 | 24.49 | 25.13 | 25.13 | +0.65 (+2.66%) | 2,321,054 |
| 9 Mar 2018 | CNY | 24.12 | 24.68 | 23.95 | 24.48 | 24.48 | +0.43 (+1.79%) | 2,068,876 |
| 8 Mar 2018 | CNY | 24.01 | 24.37 | 23.69 | 24.05 | 24.05 | +0.03 (+0.12%) | 2,447,388 |
| 7 Mar 2018 | CNY | 24.22 | 24.99 | 23.85 | 24.02 | 24.02 | -0.48 (-1.96%) | 2,228,989 |
| 6 Mar 2018 | CNY | 23.61 | 24.98 | 23.51 | 24.5 | 24.5 | +1.01 (+4.30%) | 4,554,925 |
| 5 Mar 2018 | CNY | 23.52 | 23.7 | 23.2 | 23.49 | 23.49 | -0.12 (-0.51%) | 1,505,995 |
| 2 Mar 2018 | CNY | 23.14 | 24 | 23.01 | 23.61 | 23.61 | +0.26 (+1.11%) | 3,150,865 |
| 1 Mar 2018 | CNY | 22.9 | 23.6 | 22.9 | 23.35 | 23.35 | +0.15 (+0.65%) | 2,215,060 |
| 28 Feb 2018 | CNY | 22.2 | 23.5 | 21.91 | 23.2 | 23.2 | +0.76 (+3.39%) | 3,437,893 |
