| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 20.48 | 20.73 | 20.02 | 20.18 | 20.18 | -0.43 (-2.09%) | 1,353,770 |
| 19 Apr 2018 | CNY | 21.61 | 21.61 | 20.58 | 20.61 | 20.61 | -1 (-4.63%) | 2,568,572 |
| 18 Apr 2018 | CNY | 21 | 21.7 | 20.81 | 21.61 | 21.61 | +0.41 (+1.93%) | 1,006,241 |
| 17 Apr 2018 | CNY | 21.58 | 21.77 | 21 | 21.2 | 21.2 | -0.39 (-1.81%) | 833,342 |
| 16 Apr 2018 | CNY | 21.32 | 21.93 | 21.32 | 21.59 | 21.59 | +0.1 (+0.47%) | 1,793,953 |
| 13 Apr 2018 | CNY | 21.42 | 21.88 | 21.1 | 21.49 | 21.49 | +0.18 (+0.84%) | 1,676,605 |
| 12 Apr 2018 | CNY | 21.15 | 21.52 | 21.15 | 21.31 | 21.31 | 0.0 (0.0%) | 1,361,237 |
| 11 Apr 2018 | CNY | 20.73 | 21.45 | 20.73 | 21.31 | 21.31 | +0.6 (+2.90%) | 2,268,748 |
| 10 Apr 2018 | CNY | 21.37 | 21.37 | 20 | 20.71 | 20.71 | -0.4 (-1.89%) | 1,607,701 |
| 9 Apr 2018 | CNY | 21 | 21.78 | 20.99 | 21.11 | 21.11 | +0.1 (+0.48%) | 1,632,657 |
| 4 Apr 2018 | CNY | 21.13 | 21.27 | 20.82 | 21.01 | 21.01 | +0.01 (+0.05%) | 1,312,938 |
| 3 Apr 2018 | CNY | 20.5 | 21.04 | 20.2 | 21 | 21 | +0.3 (+1.45%) | 1,318,027 |
| 2 Apr 2018 | CNY | 20.53 | 20.99 | 20.43 | 20.7 | 20.7 | +0.17 (+0.83%) | 1,232,219 |
| 30 Mar 2018 | CNY | 20.4 | 20.75 | 20.15 | 20.53 | 20.53 | +0.26 (+1.28%) | 1,416,164 |
| 29 Mar 2018 | CNY | 20.24 | 20.36 | 19.8 | 20.27 | 20.27 | +0.35 (+1.76%) | 913,393 |
| 28 Mar 2018 | CNY | 20.3 | 20.3 | 19.78 | 19.92 | 19.92 | -0.44 (-2.16%) | 1,127,195 |
| 27 Mar 2018 | CNY | 20.01 | 20.45 | 19.88 | 20.36 | 20.36 | +0.51 (+2.57%) | 1,635,525 |
| 26 Mar 2018 | CNY | 19.8 | 19.9 | 19.27 | 19.85 | 19.85 | -0.05 (-0.25%) | 1,612,251 |
| 23 Mar 2018 | CNY | 20.05 | 20.44 | 19.35 | 19.9 | 19.9 | -0.48 (-2.36%) | 2,289,916 |
| 22 Mar 2018 | CNY | 20.96 | 21.03 | 20.35 | 20.38 | 20.38 | -0.48 (-2.30%) | 1,391,103 |
| 21 Mar 2018 | CNY | 21.49 | 21.69 | 20.68 | 20.86 | 20.86 | -0.67 (-3.11%) | 1,952,286 |
| 20 Mar 2018 | CNY | 21.3 | 21.78 | 21.3 | 21.53 | 21.53 | -0.02 (-0.09%) | 663,772 |
| 19 Mar 2018 | CNY | 21.44 | 21.89 | 21.44 | 21.55 | 21.55 | -0.11 (-0.51%) | 1,093,065 |
| 16 Mar 2018 | CNY | 21.72 | 21.98 | 21.31 | 21.66 | 21.66 | -0.04 (-0.18%) | 1,213,494 |
| 15 Mar 2018 | CNY | 21.37 | 22.08 | 21.2 | 21.7 | 21.7 | +0.4 (+1.88%) | 1,940,855 |
| 14 Mar 2018 | CNY | 21.91 | 22.1 | 21.28 | 21.3 | 21.3 | -0.69 (-3.14%) | 1,474,550 |
| 13 Mar 2018 | CNY | 21.8 | 22.16 | 21.75 | 21.99 | 21.99 | -0.03 (-0.14%) | 1,387,581 |
| 12 Mar 2018 | CNY | 21.9 | 22.1 | 21.67 | 22.02 | 22.02 | +0.33 (+1.52%) | 1,550,890 |
| 9 Mar 2018 | CNY | 21.11 | 21.72 | 21.11 | 21.69 | 21.69 | +0.53 (+2.50%) | 1,711,670 |
| 8 Mar 2018 | CNY | 21.25 | 21.44 | 20.86 | 21.16 | 21.16 | -0.13 (-0.61%) | 933,842 |
