| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 15.38 | 15.84 | 15.01 | 15.3 | 15.3 | +0.2 (+1.32%) | 4,903,650 |
| 25 Apr 2018 | CNY | 14.99 | 15.28 | 14.64 | 15.1 | 15.1 | +0.06 (+0.40%) | 1,974,950 |
| 24 Apr 2018 | CNY | 15 | 15.38 | 14.7 | 15.04 | 15.04 | -0.24 (-1.57%) | 4,879,174 |
| 23 Apr 2018 | CNY | 15.95 | 16.14 | 14.72 | 15.28 | 15.28 | -0.38 (-2.43%) | 12,297,618 |
| 20 Apr 2018 | CNY | 15.8 | 15.85 | 15.38 | 15.66 | 15.66 | -0.03 (-0.19%) | 9,569,707 |
| 19 Apr 2018 | CNY | 14.86 | 16.43 | 14.5 | 15.69 | 15.69 | +0.74 (+4.95%) | 34,941,711 |
| 18 Apr 2018 | CNY | 12.66 | 15.3 | 12.66 | 14.95 | 14.95 | +0.88 (+6.25%) | 65,993,733 |
| 17 Apr 2018 | CNY | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.56 (-9.98%) | 5,299,900 |
| 16 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 13 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 12 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 11 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 10 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 9 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 3 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 2 Apr 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 28 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 27 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 26 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 23 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 22 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 21 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 20 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 19 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 16 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 15 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 14 Mar 2018 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
