| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 19.71 | 19.71 | 18.7 | 18.99 | 18.99 | -0.7 (-3.56%) | 303,821 |
| 25 Apr 2018 | CNY | 19.94 | 19.94 | 19.64 | 19.69 | 19.69 | -0.17 (-0.86%) | 283,123 |
| 24 Apr 2018 | CNY | 19.83 | 19.94 | 19.56 | 19.86 | 19.86 | +0.11 (+0.56%) | 279,549 |
| 23 Apr 2018 | CNY | 19.84 | 19.87 | 19.51 | 19.75 | 19.75 | -0.07 (-0.35%) | 264,660 |
| 20 Apr 2018 | CNY | 19.9 | 20.11 | 19.75 | 19.82 | 19.82 | -0.23 (-1.15%) | 130,152 |
| 19 Apr 2018 | CNY | 19.93 | 20.14 | 19.64 | 20.05 | 20.05 | +0.13 (+0.65%) | 299,413 |
| 18 Apr 2018 | CNY | 19.91 | 19.97 | 19.65 | 19.92 | 19.92 | +0.29 (+1.48%) | 406,980 |
| 17 Apr 2018 | CNY | 20.28 | 20.28 | 19.58 | 19.63 | 19.63 | -0.43 (-2.14%) | 342,437 |
| 16 Apr 2018 | CNY | 20.43 | 20.73 | 20 | 20.06 | 20.06 | -0.46 (-2.24%) | 453,127 |
| 13 Apr 2018 | CNY | 20.9 | 20.92 | 20.49 | 20.52 | 20.52 | -0.47 (-2.24%) | 451,230 |
| 12 Apr 2018 | CNY | 20.99 | 21.01 | 20.5 | 20.99 | 20.99 | +0.13 (+0.62%) | 711,601 |
| 11 Apr 2018 | CNY | 22.57 | 22.57 | 20.6 | 20.86 | 20.86 | -0.23 (-1.09%) | 1,123,243 |
| 10 Apr 2018 | CNY | 21.1 | 21.99 | 20.5 | 21.09 | 21.09 | +1.08 (+5.40%) | 1,492,779 |
| 9 Apr 2018 | CNY | 20.18 | 20.34 | 19.99 | 20.01 | 20.01 | -0.38 (-1.86%) | 495,020 |
| 4 Apr 2018 | CNY | 20.71 | 21.15 | 20.26 | 20.39 | 20.39 | -0.24 (-1.16%) | 636,900 |
| 3 Apr 2018 | CNY | 19.96 | 20.84 | 19.78 | 20.63 | 20.63 | +0.57 (+2.84%) | 670,485 |
| 2 Apr 2018 | CNY | 20.09 | 20.44 | 19.9 | 20.06 | 20.06 | -0.08 (-0.40%) | 353,943 |
| 30 Mar 2018 | CNY | 20.09 | 20.37 | 19.91 | 20.14 | 20.14 | +0.03 (+0.15%) | 592,302 |
| 29 Mar 2018 | CNY | 20.27 | 20.27 | 19.71 | 20.11 | 20.11 | +0.06 (+0.30%) | 178,300 |
| 28 Mar 2018 | CNY | 19.99 | 20.28 | 19.99 | 20.05 | 20.05 | -0.3 (-1.47%) | 217,719 |
| 27 Mar 2018 | CNY | 20.3 | 20.88 | 20.29 | 20.35 | 20.35 | +0.03 (+0.15%) | 487,248 |
| 26 Mar 2018 | CNY | 20 | 20.71 | 19.57 | 20.32 | 20.32 | +0.05 (+0.25%) | 371,722 |
| 23 Mar 2018 | CNY | 20.35 | 20.55 | 19.75 | 20.27 | 20.27 | -0.34 (-1.65%) | 378,024 |
| 22 Mar 2018 | CNY | 20.77 | 20.97 | 20.5 | 20.61 | 20.61 | -0.18 (-0.87%) | 152,905 |
| 21 Mar 2018 | CNY | 20.98 | 21.3 | 20.74 | 20.79 | 20.79 | -0.18 (-0.86%) | 241,040 |
| 20 Mar 2018 | CNY | 20.7 | 20.97 | 20.56 | 20.97 | 20.97 | +0.1 (+0.48%) | 198,874 |
| 19 Mar 2018 | CNY | 20.67 | 21.12 | 20.37 | 20.87 | 20.87 | +0.23 (+1.11%) | 207,820 |
| 16 Mar 2018 | CNY | 20.43 | 20.87 | 20.3 | 20.64 | 20.64 | +0.14 (+0.68%) | 181,100 |
| 15 Mar 2018 | CNY | 21 | 21.3 | 20.15 | 20.5 | 20.5 | -0.65 (-3.07%) | 297,300 |
| 14 Mar 2018 | CNY | 21.34 | 21.55 | 21.1 | 21.15 | 21.15 | -0.03 (-0.14%) | 209,914 |
