| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 21.8 | 22.75 | 21.71 | 22.71 | 22.71 | +0.91 (+4.17%) | 2,847,020 |
| 23 Apr 2018 | CNY | 21.45 | 21.85 | 21.13 | 21.8 | 21.8 | +0.41 (+1.92%) | 2,408,297 |
| 20 Apr 2018 | CNY | 23 | 23.29 | 21.29 | 21.39 | 21.39 | -2.12 (-9.02%) | 4,690,307 |
| 19 Apr 2018 | CNY | 23.82 | 24.5 | 23.3 | 23.51 | 23.51 | -0.62 (-2.57%) | 3,548,618 |
| 18 Apr 2018 | CNY | 25 | 25.28 | 22.41 | 24.13 | 24.13 | -0.76 (-3.05%) | 4,816,058 |
| 17 Apr 2018 | CNY | 24.8 | 24.98 | 24.4 | 24.89 | 24.89 | +0.21 (+0.85%) | 3,532,541 |
| 16 Apr 2018 | CNY | 24.99 | 24.99 | 24.1 | 24.68 | 24.68 | -0.59 (-2.33%) | 3,804,366 |
| 13 Apr 2018 | CNY | 24.95 | 25.45 | 24.68 | 25.27 | 25.27 | +0.29 (+1.16%) | 4,728,472 |
| 12 Apr 2018 | CNY | 25.42 | 25.64 | 24.42 | 24.98 | 24.98 | -0.89 (-3.44%) | 6,286,379 |
| 11 Apr 2018 | CNY | 25.82 | 26.3 | 25.13 | 25.87 | 25.87 | -0.21 (-0.81%) | 7,795,307 |
| 10 Apr 2018 | CNY | 27.23 | 27.55 | 24.5 | 26.08 | 26.08 | -0.85 (-3.16%) | 12,375,340 |
| 9 Apr 2018 | CNY | 24.32 | 26.93 | 23.8 | 26.93 | 26.93 | +2.45 (+10.01%) | 11,966,715 |
| 4 Apr 2018 | CNY | 24.32 | 25.71 | 24.18 | 24.48 | 24.48 | +0.17 (+0.70%) | 8,761,231 |
| 3 Apr 2018 | CNY | 23.9 | 24.39 | 23.71 | 24.31 | 24.31 | -0.5 (-2.02%) | 5,885,891 |
| 2 Apr 2018 | CNY | 23.25 | 25 | 23.2 | 24.81 | 24.81 | +1.37 (+5.84%) | 9,993,999 |
| 30 Mar 2018 | CNY | 23.24 | 23.9 | 23.24 | 23.44 | 23.44 | -0.04 (-0.17%) | 5,770,873 |
| 29 Mar 2018 | CNY | 23.1 | 24.6 | 22.92 | 23.48 | 23.48 | +0.27 (+1.16%) | 7,719,543 |
| 28 Mar 2018 | CNY | 21.78 | 23.85 | 21.5 | 23.21 | 23.21 | +0.86 (+3.85%) | 8,143,595 |
| 27 Mar 2018 | CNY | 21.73 | 22.77 | 21.71 | 22.35 | 22.35 | +0.65 (+3.00%) | 5,697,280 |
| 26 Mar 2018 | CNY | 20.49 | 21.76 | 19.44 | 21.7 | 21.7 | +0.1 (+0.46%) | 5,055,698 |
| 23 Mar 2018 | CNY | 22.1 | 22.8 | 21.6 | 21.6 | 21.6 | -2.4 (-10%) | 6,003,969 |
| 22 Mar 2018 | CNY | 23.69 | 24.24 | 23.24 | 24 | 24 | +0.24 (+1.01%) | 6,007,332 |
| 21 Mar 2018 | CNY | 25.36 | 25.76 | 23.56 | 23.76 | 23.76 | -1.01 (-4.08%) | 10,847,597 |
| 20 Mar 2018 | CNY | 22.16 | 24.77 | 21.8 | 24.77 | 24.77 | +2.25 (+9.99%) | 9,079,087 |
| 19 Mar 2018 | CNY | 21.44 | 22.97 | 21.44 | 22.52 | 22.52 | +1.23 (+5.78%) | 6,415,477 |
| 16 Mar 2018 | CNY | 20.98 | 21.8 | 20.98 | 21.29 | 21.29 | 0.0 (0.0%) | 4,337,723 |
| 15 Mar 2018 | CNY | 21.75 | 22.16 | 20.87 | 21.29 | 21.29 | -1.9 (-8.19%) | 8,324,571 |
| 14 Mar 2018 | CNY | 23.31 | 24.81 | 23.1 | 23.19 | 23.19 | -0.01 (-0.04%) | 8,742,197 |
| 13 Mar 2018 | CNY | 23.82 | 23.95 | 22.72 | 23.2 | 23.2 | -0.55 (-2.32%) | 5,706,071 |
| 12 Mar 2018 | CNY | 23.3 | 24.24 | 23.3 | 23.75 | 23.75 | +0.54 (+2.33%) | 7,040,301 |
