| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 14.11 | 14.24 | 14.08 | 14.16 | 14.16 | +0.02 (+0.14%) | 1,512,936 |
| 18 Apr 2018 | CNY | 14 | 14.26 | 13.86 | 14.14 | 14.14 | +0.2 (+1.43%) | 2,997,336 |
| 17 Apr 2018 | CNY | 14.5 | 14.51 | 13.8 | 13.94 | 13.94 | -0.46 (-3.19%) | 3,706,032 |
| 16 Apr 2018 | CNY | 14.52 | 14.69 | 14.35 | 14.4 | 14.4 | -0.13 (-0.89%) | 1,686,500 |
| 13 Apr 2018 | CNY | 14.74 | 14.78 | 14.53 | 14.53 | 14.53 | -0.25 (-1.69%) | 1,958,000 |
| 12 Apr 2018 | CNY | 14.75 | 14.8 | 14.67 | 14.78 | 14.78 | -0.01 (-0.07%) | 1,847,437 |
| 11 Apr 2018 | CNY | 14.79 | 14.86 | 14.72 | 14.79 | 14.79 | -0.01 (-0.07%) | 2,920,100 |
| 10 Apr 2018 | CNY | 14.78 | 14.85 | 14.72 | 14.8 | 14.8 | +0.03 (+0.20%) | 1,615,432 |
| 9 Apr 2018 | CNY | 14.84 | 14.85 | 14.66 | 14.77 | 14.77 | -0.03 (-0.20%) | 1,398,408 |
| 4 Apr 2018 | CNY | 15 | 15.06 | 14.8 | 14.8 | 14.8 | -0.21 (-1.40%) | 2,016,016 |
| 3 Apr 2018 | CNY | 15.09 | 15.09 | 14.91 | 15.01 | 15.01 | -0.1 (-0.66%) | 2,234,353 |
| 2 Apr 2018 | CNY | 15.09 | 15.17 | 14.96 | 15.11 | 15.11 | -0.01 (-0.07%) | 3,554,155 |
| 30 Mar 2018 | CNY | 15.05 | 15.19 | 15.05 | 15.12 | 15.12 | +0.03 (+0.20%) | 1,719,680 |
| 29 Mar 2018 | CNY | 15.18 | 15.18 | 14.93 | 15.09 | 15.09 | -0.16 (-1.05%) | 3,019,007 |
| 28 Mar 2018 | CNY | 15.08 | 15.28 | 15.01 | 15.25 | 15.25 | +0.08 (+0.53%) | 2,162,715 |
| 27 Mar 2018 | CNY | 14.9 | 15.19 | 14.87 | 15.17 | 15.17 | +0.33 (+2.22%) | 2,636,633 |
| 26 Mar 2018 | CNY | 14.77 | 14.88 | 14.63 | 14.84 | 14.84 | +0.04 (+0.27%) | 2,599,336 |
| 23 Mar 2018 | CNY | 15.03 | 15.07 | 14.67 | 14.8 | 14.8 | -0.47 (-3.08%) | 3,369,929 |
| 22 Mar 2018 | CNY | 15.33 | 15.42 | 15.19 | 15.27 | 15.27 | -0.08 (-0.52%) | 1,384,800 |
| 21 Mar 2018 | CNY | 15.39 | 15.53 | 15.33 | 15.35 | 15.35 | -0.01 (-0.07%) | 1,876,023 |
| 20 Mar 2018 | CNY | 15.45 | 15.47 | 15.27 | 15.36 | 15.36 | -0.09 (-0.58%) | 1,483,199 |
| 19 Mar 2018 | CNY | 15.44 | 15.53 | 15.32 | 15.45 | 15.45 | +0.07 (+0.46%) | 1,487,748 |
| 16 Mar 2018 | CNY | 15.4 | 15.49 | 15.35 | 15.38 | 15.38 | -0.02 (-0.13%) | 1,287,065 |
| 15 Mar 2018 | CNY | 15.6 | 15.65 | 15.29 | 15.4 | 15.4 | -0.17 (-1.09%) | 1,761,044 |
| 14 Mar 2018 | CNY | 15.57 | 15.66 | 15.51 | 15.57 | 15.57 | -0.01 (-0.06%) | 1,406,780 |
| 13 Mar 2018 | CNY | 15.73 | 15.83 | 15.55 | 15.58 | 15.58 | -0.17 (-1.08%) | 1,756,165 |
| 12 Mar 2018 | CNY | 15.62 | 15.77 | 15.62 | 15.75 | 15.75 | +0.14 (+0.90%) | 2,436,179 |
| 9 Mar 2018 | CNY | 15.54 | 15.64 | 15.48 | 15.61 | 15.61 | +0.07 (+0.45%) | 2,128,551 |
| 8 Mar 2018 | CNY | 15.34 | 15.6 | 15.33 | 15.54 | 15.54 | +0.2 (+1.30%) | 2,609,658 |
| 7 Mar 2018 | CNY | 15.31 | 15.54 | 15.31 | 15.34 | 15.34 | -0.02 (-0.13%) | 2,199,568 |
