| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 28.9 | 29.19 | 27.86 | 28.63 | 28.63 | +0.14 (+0.49%) | 12,531,977 |
| 13 Apr 2018 | CNY | 30.15 | 31.1 | 28.46 | 28.49 | 28.49 | -1.56 (-5.19%) | 13,694,322 |
| 12 Apr 2018 | CNY | 29.13 | 30.5 | 29.08 | 30.05 | 30.05 | +0.66 (+2.25%) | 13,898,807 |
| 11 Apr 2018 | CNY | 29.94 | 30.99 | 28.22 | 29.39 | 29.39 | +0.28 (+0.96%) | 19,983,061 |
| 10 Apr 2018 | CNY | 27.1 | 29.38 | 26.66 | 29.11 | 29.11 | +2.18 (+8.10%) | 16,640,505 |
| 9 Apr 2018 | CNY | 25.68 | 27.28 | 25.68 | 26.93 | 26.93 | +1.45 (+5.69%) | 12,436,048 |
| 4 Apr 2018 | CNY | 27.8 | 28.12 | 25.02 | 25.48 | 25.48 | -1.82 (-6.67%) | 15,220,156 |
| 3 Apr 2018 | CNY | 26.2 | 27.98 | 26.1 | 27.3 | 27.3 | +0.63 (+2.36%) | 12,779,530 |
| 2 Apr 2018 | CNY | 26.65 | 27.6 | 26.07 | 26.67 | 26.67 | +0.03 (+0.11%) | 13,754,990 |
| 30 Mar 2018 | CNY | 25.45 | 27 | 25.06 | 26.64 | 26.64 | +1.03 (+4.02%) | 16,941,691 |
| 29 Mar 2018 | CNY | 24.3 | 26.18 | 23.95 | 25.61 | 25.61 | +1.55 (+6.44%) | 16,646,396 |
| 28 Mar 2018 | CNY | 24.23 | 25.08 | 23.58 | 24.06 | 24.06 | -0.08 (-0.33%) | 17,359,492 |
| 27 Mar 2018 | CNY | 23.31 | 25.18 | 23.3 | 24.14 | 24.14 | +0.6 (+2.55%) | 21,748,147 |
| 26 Mar 2018 | CNY | 21.02 | 23.75 | 21.01 | 23.54 | 23.54 | +1.95 (+9.03%) | 14,457,755 |
| 23 Mar 2018 | CNY | 21.12 | 22.28 | 20.6 | 21.59 | 21.59 | -0.3 (-1.37%) | 11,393,036 |
| 22 Mar 2018 | CNY | 22.63 | 23.09 | 21.65 | 21.89 | 21.89 | -0.91 (-3.99%) | 10,254,175 |
| 21 Mar 2018 | CNY | 23.59 | 23.89 | 22.78 | 22.8 | 22.8 | -0.82 (-3.47%) | 11,434,154 |
| 20 Mar 2018 | CNY | 22.38 | 23.72 | 22.23 | 23.62 | 23.62 | +1.06 (+4.70%) | 15,359,837 |
| 19 Mar 2018 | CNY | 21.63 | 22.71 | 21.6 | 22.56 | 22.56 | +0.77 (+3.53%) | 12,546,112 |
| 16 Mar 2018 | CNY | 21.57 | 22.37 | 21.57 | 21.79 | 21.79 | -0.07 (-0.32%) | 10,238,696 |
| 15 Mar 2018 | CNY | 20.68 | 22.16 | 20.65 | 21.86 | 21.86 | +1.14 (+5.50%) | 17,950,167 |
| 14 Mar 2018 | CNY | 19.8 | 20.85 | 19.53 | 20.72 | 20.72 | +0.79 (+3.96%) | 8,427,596 |
| 13 Mar 2018 | CNY | 20.38 | 20.38 | 19.91 | 19.93 | 19.93 | -0.51 (-2.50%) | 4,022,600 |
| 12 Mar 2018 | CNY | 20.06 | 20.47 | 19.88 | 20.44 | 20.44 | +0.37 (+1.84%) | 7,500,861 |
| 9 Mar 2018 | CNY | 19.8 | 20.15 | 19.46 | 20.07 | 20.07 | -0.02 (-0.10%) | 10,820,160 |
| 8 Mar 2018 | CNY | 18.6 | 20.57 | 18.55 | 20.09 | 20.09 | +1.39 (+7.43%) | 14,864,220 |
| 7 Mar 2018 | CNY | 18.68 | 18.97 | 18.61 | 18.7 | 18.7 | +0.02 (+0.11%) | 2,860,257 |
| 6 Mar 2018 | CNY | 18.73 | 18.75 | 18.49 | 18.68 | 18.68 | +0.12 (+0.65%) | 2,539,705 |
| 5 Mar 2018 | CNY | 18.7 | 18.76 | 18.2 | 18.56 | 18.56 | -0.06 (-0.32%) | 2,308,442 |
| 2 Mar 2018 | CNY | 18.4 | 18.95 | 18.34 | 18.62 | 18.62 | -0.04 (-0.21%) | 3,052,036 |
