| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 22.3988 | 22.3988 | 21.8929 | 22.0833 | 22.0833 | -0.399 (-1.77%) | 612,360 |
| 24 Apr 2018 | CNY | 21.8869 | 22.6131 | 21.7262 | 22.4821 | 22.4821 | +0.589 (+2.69%) | 681,004 |
| 23 Apr 2018 | CNY | 22.0714 | 22.1071 | 21.5833 | 21.8929 | 21.8929 | -0.226 (-1.02%) | 376,309 |
| 20 Apr 2018 | CNY | 21.7262 | 22.1429 | 21.4405 | 22.1191 | 22.1191 | +0.327 (+1.50%) | 661,353 |
| 19 Apr 2018 | CNY | 21.8929 | 22.0536 | 21.7857 | 21.7917 | 21.7917 | -0.202 (-0.92%) | 500,404 |
| 18 Apr 2018 | CNY | 22.2143 | 22.2917 | 21.5298 | 21.9941 | 21.9941 | -0.167 (-0.75%) | 778,722 |
| 17 Apr 2018 | CNY | 22.2798 | 22.3869 | 21.9107 | 22.1607 | 22.1607 | 0.0 (0.0%) | 310,464 |
| 16 Apr 2018 | CNY | 22.2619 | 22.4464 | 21.7262 | 22.1607 | 22.1607 | -0.071 (-0.32%) | 1,335,048 |
| 13 Apr 2018 | CNY | 22.6488 | 22.6488 | 22.0357 | 22.2321 | 22.2321 | -0.339 (-1.50%) | 377,368 |
| 12 Apr 2018 | CNY | 22.4821 | 22.6191 | 22.1369 | 22.5714 | 22.5714 | 0.0 (0.0%) | 341,250 |
| 11 Apr 2018 | CNY | 22.6012 | 22.7024 | 22.4286 | 22.5714 | 22.5714 | -0.036 (-0.16%) | 489,720 |
| 10 Apr 2018 | CNY | 22.1726 | 22.6191 | 21.9643 | 22.6071 | 22.6071 | +0.548 (+2.48%) | 1,154,465 |
| 9 Apr 2018 | CNY | 22.381 | 22.5595 | 21.9107 | 22.0595 | 22.0595 | -0.327 (-1.46%) | 484,888 |
| 4 Apr 2018 | CNY | 22.3036 | 22.4583 | 22.1131 | 22.3869 | 22.3869 | +0.083 (+0.37%) | 493,416 |
| 3 Apr 2018 | CNY | 21.8571 | 22.3155 | 21.8571 | 22.3036 | 22.3036 | +0.089 (+0.40%) | 931,929 |
| 2 Apr 2018 | CNY | 22.6191 | 22.6191 | 21.9762 | 22.2143 | 22.2143 | 0.0 (0.0%) | 1,050,725 |
| 30 Mar 2018 | CNY | 22 | 22.3214 | 21.7024 | 22.2143 | 22.2143 | +0.214 (+0.97%) | 1,047,296 |
| 29 Mar 2018 | CNY | 21.8988 | 22.2083 | 21.756 | 22 | 22 | +0.089 (+0.41%) | 480,970 |
| 28 Mar 2018 | CNY | 22.1131 | 22.4405 | 21.6131 | 21.9107 | 21.9107 | -0.298 (-1.34%) | 724,710 |
| 27 Mar 2018 | CNY | 22.5119 | 22.6191 | 22.1607 | 22.2083 | 22.2083 | -0.304 (-1.35%) | 444,205 |
| 26 Mar 2018 | CNY | 22.0417 | 22.7083 | 21.4881 | 22.5119 | 22.5119 | +0.47 (+2.13%) | 682,809 |
| 23 Mar 2018 | CNY | 22.0357 | 22.2202 | 21.5357 | 22.0417 | 22.0417 | -0.303 (-1.36%) | 708,247 |
| 22 Mar 2018 | CNY | 22.3274 | 22.4702 | 22.0357 | 22.3452 | 22.3452 | 0.0 (0.0%) | 468,291 |
| 21 Mar 2018 | CNY | 22.8214 | 22.8214 | 22.2024 | 22.3452 | 22.3452 | -0.488 (-2.14%) | 630,957 |
| 20 Mar 2018 | CNY | 22.6429 | 22.8929 | 22.4167 | 22.8333 | 22.8333 | -0.083 (-0.36%) | 657,434 |
| 19 Mar 2018 | CNY | 22.9345 | 23.0476 | 22.3452 | 22.9167 | 22.9167 | -0.036 (-0.16%) | 778,972 |
| 16 Mar 2018 | CNY | 23.006 | 23.0357 | 22.6845 | 22.9524 | 22.9524 | -0.095 (-0.41%) | 343,392 |
| 15 Mar 2018 | CNY | 23.1726 | 23.1726 | 22.6607 | 23.0476 | 23.0476 | -0.03 (-0.13%) | 676,465 |
| 14 Mar 2018 | CNY | 23.0655 | 23.1369 | 22.5 | 23.0774 | 23.0774 | 0.0 (0.0%) | 1,134,320 |
| 13 Mar 2018 | CNY | 23.0357 | 23.3333 | 22.0476 | 23.0774 | 23.0774 | -0.006 (-0.03%) | 1,305,138 |
