| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 24.09 | 24.3 | 23.08 | 23.16 | 23.16 | -0.87 (-3.62%) | 2,279,811 |
| 19 Apr 2018 | CNY | 24.35 | 24.6 | 23.95 | 24.03 | 24.03 | -0.25 (-1.03%) | 2,335,095 |
| 18 Apr 2018 | CNY | 24.61 | 24.82 | 23.88 | 24.28 | 24.28 | -0.49 (-1.98%) | 3,226,660 |
| 17 Apr 2018 | CNY | 24.72 | 25.79 | 23.9 | 24.77 | 24.77 | -1.12 (-4.33%) | 6,128,562 |
| 16 Apr 2018 | CNY | 28.07 | 28.07 | 25.86 | 25.89 | 25.89 | +0.37 (+1.45%) | 7,905,199 |
| 13 Apr 2018 | CNY | 26.01 | 26.2 | 25.51 | 25.52 | 25.52 | -0.73 (-2.78%) | 3,438,300 |
| 12 Apr 2018 | CNY | 25.18 | 26.38 | 24.59 | 26.25 | 26.25 | +0.77 (+3.02%) | 6,053,367 |
| 11 Apr 2018 | CNY | 25.23 | 26.78 | 25.18 | 25.48 | 25.48 | +0.64 (+2.58%) | 5,698,383 |
| 10 Apr 2018 | CNY | 26.46 | 26.6 | 24.75 | 24.84 | 24.84 | -2.23 (-8.24%) | 7,248,636 |
| 9 Apr 2018 | CNY | 25.7 | 27.56 | 24.71 | 27.07 | 27.07 | +1.96 (+7.81%) | 9,692,114 |
| 4 Apr 2018 | CNY | 23.58 | 25.44 | 23.4 | 25.11 | 25.11 | +1.71 (+7.31%) | 6,193,399 |
| 3 Apr 2018 | CNY | 22.55 | 24.49 | 22.53 | 23.4 | 23.4 | +0.19 (+0.82%) | 3,155,956 |
| 2 Apr 2018 | CNY | 23.1 | 23.54 | 23.03 | 23.21 | 23.21 | -0.25 (-1.07%) | 2,190,871 |
| 30 Mar 2018 | CNY | 22.97 | 23.6 | 22.71 | 23.46 | 23.46 | +0.7 (+3.08%) | 2,225,788 |
| 29 Mar 2018 | CNY | 22.82 | 23.08 | 22.35 | 22.76 | 22.76 | +0.18 (+0.80%) | 2,332,612 |
| 28 Mar 2018 | CNY | 21.39 | 22.88 | 21.26 | 22.58 | 22.58 | +0.88 (+4.06%) | 3,246,291 |
| 27 Mar 2018 | CNY | 21.44 | 22.33 | 21.3 | 21.7 | 21.7 | +0.51 (+2.41%) | 1,432,600 |
| 26 Mar 2018 | CNY | 20.13 | 21.35 | 20.13 | 21.19 | 21.19 | +0.41 (+1.97%) | 1,315,647 |
| 23 Mar 2018 | CNY | 22.32 | 22.32 | 20.66 | 20.78 | 20.78 | -2.18 (-9.49%) | 2,510,100 |
| 22 Mar 2018 | CNY | 22.97 | 23.12 | 22.64 | 22.96 | 22.96 | +0.09 (+0.39%) | 1,066,500 |
| 21 Mar 2018 | CNY | 23.18 | 23.63 | 22.73 | 22.87 | 22.87 | -0.18 (-0.78%) | 1,817,763 |
| 20 Mar 2018 | CNY | 22.6 | 23.14 | 22.48 | 23.05 | 23.05 | +0.27 (+1.19%) | 1,298,720 |
| 19 Mar 2018 | CNY | 22.42 | 22.94 | 22.42 | 22.78 | 22.78 | +0.16 (+0.71%) | 1,169,567 |
| 16 Mar 2018 | CNY | 22.4 | 22.99 | 22.4 | 22.62 | 22.62 | +0.04 (+0.18%) | 1,187,944 |
| 15 Mar 2018 | CNY | 23.43 | 23.49 | 22.32 | 22.58 | 22.58 | -1.13 (-4.77%) | 2,547,032 |
| 14 Mar 2018 | CNY | 23.69 | 24.3 | 23.5 | 23.71 | 23.71 | -0.28 (-1.17%) | 2,163,192 |
| 13 Mar 2018 | CNY | 24.18 | 24.48 | 23.81 | 23.99 | 23.99 | +0.15 (+0.63%) | 3,063,463 |
| 12 Mar 2018 | CNY | 23.72 | 24.12 | 23.67 | 23.84 | 23.84 | +0.25 (+1.06%) | 3,021,056 |
| 9 Mar 2018 | CNY | 23.08 | 23.66 | 22.91 | 23.59 | 23.59 | +0.1 (+0.43%) | 3,528,723 |
| 8 Mar 2018 | CNY | 23.27 | 24.3 | 23.2 | 23.49 | 23.49 | +0.81 (+3.57%) | 4,112,642 |
