| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 16.4 | 16.46 | 15.83 | 16.3 | 16.3 | -0.01 (-0.06%) | 6,724,268 |
| 17 Apr 2018 | CNY | 16.47 | 16.65 | 16.25 | 16.31 | 16.31 | -0.16 (-0.97%) | 3,536,922 |
| 16 Apr 2018 | CNY | 16.28 | 16.65 | 16.27 | 16.47 | 16.47 | +0.14 (+0.86%) | 4,937,651 |
| 13 Apr 2018 | CNY | 16.68 | 16.68 | 16.14 | 16.33 | 16.33 | -0.3 (-1.80%) | 5,958,193 |
| 12 Apr 2018 | CNY | 16.57 | 16.75 | 16.47 | 16.63 | 16.63 | -0.04 (-0.24%) | 4,397,615 |
| 11 Apr 2018 | CNY | 16.93 | 16.93 | 16.58 | 16.67 | 16.67 | -0.08 (-0.48%) | 4,493,860 |
| 10 Apr 2018 | CNY | 16.6 | 16.8 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 4,398,016 |
| 9 Apr 2018 | CNY | 16.6 | 16.87 | 16.35 | 16.7 | 16.7 | +0.04 (+0.24%) | 5,414,297 |
| 4 Apr 2018 | CNY | 16.62 | 16.94 | 16.41 | 16.66 | 16.66 | -0.17 (-1.01%) | 9,314,940 |
| 3 Apr 2018 | CNY | 16.9 | 17.13 | 16.51 | 16.83 | 16.83 | +0.33 (+2%) | 16,411,206 |
| 2 Apr 2018 | CNY | 16.89 | 17.04 | 16.42 | 16.5 | 16.5 | -0.2 (-1.20%) | 10,493,907 |
| 30 Mar 2018 | CNY | 16.36 | 16.9 | 16.36 | 16.7 | 16.7 | +0.54 (+3.34%) | 5,968,686 |
| 29 Mar 2018 | CNY | 15.8 | 16.27 | 15.8 | 16.16 | 16.16 | +0.28 (+1.76%) | 3,337,664 |
| 28 Mar 2018 | CNY | 15.79 | 16.28 | 15.7 | 15.88 | 15.88 | -0.14 (-0.87%) | 3,507,020 |
| 27 Mar 2018 | CNY | 15.79 | 16.25 | 15.56 | 16.02 | 16.02 | +1.02 (+6.80%) | 7,762,879 |
| 26 Mar 2018 | CNY | 14.58 | 15.04 | 14.5 | 15 | 15 | +0.29 (+1.97%) | 3,659,834 |
| 23 Mar 2018 | CNY | 15.59 | 15.59 | 14.5 | 14.71 | 14.71 | -1.31 (-8.18%) | 6,079,323 |
| 22 Mar 2018 | CNY | 16.26 | 16.37 | 16.02 | 16.02 | 16.02 | -0.26 (-1.60%) | 2,555,100 |
| 21 Mar 2018 | CNY | 16.23 | 16.49 | 16.23 | 16.28 | 16.28 | -0.04 (-0.25%) | 2,359,825 |
| 20 Mar 2018 | CNY | 16.47 | 16.47 | 16.21 | 16.32 | 16.32 | -0.23 (-1.39%) | 2,706,300 |
| 19 Mar 2018 | CNY | 16.4 | 16.68 | 16.36 | 16.55 | 16.55 | +0.15 (+0.91%) | 3,793,399 |
| 16 Mar 2018 | CNY | 16.71 | 16.77 | 16.33 | 16.4 | 16.4 | -0.28 (-1.68%) | 4,824,191 |
| 15 Mar 2018 | CNY | 16.7 | 16.85 | 16.51 | 16.68 | 16.68 | -0.17 (-1.01%) | 4,354,900 |
| 14 Mar 2018 | CNY | 16.81 | 17.06 | 16.62 | 16.85 | 16.85 | -0.01 (-0.06%) | 7,559,702 |
| 13 Mar 2018 | CNY | 16.86 | 17.59 | 16.8 | 16.86 | 16.86 | +0.01 (+0.06%) | 12,174,660 |
| 12 Mar 2018 | CNY | 16.65 | 16.98 | 16.51 | 16.85 | 16.85 | +0.31 (+1.87%) | 4,885,360 |
| 9 Mar 2018 | CNY | 16.33 | 16.54 | 16.25 | 16.54 | 16.54 | +0.17 (+1.04%) | 2,810,035 |
| 8 Mar 2018 | CNY | 16.2 | 16.59 | 16.2 | 16.37 | 16.37 | +0.17 (+1.05%) | 1,981,491 |
| 7 Mar 2018 | CNY | 16.63 | 16.63 | 16.2 | 16.2 | 16.2 | -0.41 (-2.47%) | 2,910,200 |
| 6 Mar 2018 | CNY | 16.58 | 16.72 | 16.5 | 16.61 | 16.61 | -0.06 (-0.36%) | 3,114,825 |
