| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 20.22 | 20.34 | 19.66 | 19.74 | 19.74 | -0.8 (-3.89%) | 9,376,427 |
| 25 Apr 2018 | CNY | 19.49 | 21.11 | 19.4 | 20.54 | 20.54 | +0.9 (+4.58%) | 17,220,872 |
| 24 Apr 2018 | CNY | 18.98 | 19.68 | 18.57 | 19.64 | 19.64 | +0.71 (+3.75%) | 9,283,012 |
| 23 Apr 2018 | CNY | 19 | 19.41 | 18.5 | 18.93 | 18.93 | -0.07 (-0.37%) | 6,929,931 |
| 20 Apr 2018 | CNY | 18.95 | 19.58 | 18.61 | 19 | 19 | -0.09 (-0.47%) | 8,037,001 |
| 19 Apr 2018 | CNY | 19.01 | 19.77 | 18.73 | 19.09 | 19.09 | +0.07 (+0.37%) | 8,824,126 |
| 18 Apr 2018 | CNY | 18.49 | 19.15 | 17.8 | 19.02 | 19.02 | +0.73 (+3.99%) | 6,819,951 |
| 17 Apr 2018 | CNY | 19.37 | 19.49 | 18.21 | 18.29 | 18.29 | -1.07 (-5.53%) | 6,277,791 |
| 16 Apr 2018 | CNY | 18.8 | 19.49 | 18.64 | 19.36 | 19.36 | +0.43 (+2.27%) | 7,447,933 |
| 13 Apr 2018 | CNY | 18.69 | 18.94 | 18.62 | 18.93 | 18.93 | +0.3 (+1.61%) | 4,405,478 |
| 12 Apr 2018 | CNY | 18.98 | 19.09 | 18.6 | 18.63 | 18.63 | -0.27 (-1.43%) | 5,369,697 |
| 11 Apr 2018 | CNY | 18.49 | 18.95 | 18.2 | 18.9 | 18.9 | +0.65 (+3.56%) | 6,060,357 |
| 10 Apr 2018 | CNY | 18.45 | 18.63 | 17.91 | 18.25 | 18.25 | -0.13 (-0.71%) | 3,870,672 |
| 9 Apr 2018 | CNY | 18.08 | 18.69 | 18 | 18.38 | 18.38 | +0.08 (+0.44%) | 4,563,742 |
| 4 Apr 2018 | CNY | 18.64 | 18.88 | 18.15 | 18.3 | 18.3 | -0.2 (-1.08%) | 4,068,261 |
| 3 Apr 2018 | CNY | 18.7 | 18.98 | 18.31 | 18.5 | 18.5 | -0.5 (-2.63%) | 6,220,874 |
| 2 Apr 2018 | CNY | 18.8 | 19.45 | 18.18 | 19 | 19 | +0.49 (+2.65%) | 12,128,571 |
| 30 Mar 2018 | CNY | 17.5 | 18.68 | 17.47 | 18.51 | 18.51 | +1.13 (+6.50%) | 8,146,592 |
| 29 Mar 2018 | CNY | 17.42 | 17.88 | 17.13 | 17.38 | 17.38 | -0.04 (-0.23%) | 3,505,385 |
| 28 Mar 2018 | CNY | 17 | 17.6 | 16.82 | 17.42 | 17.42 | +0.23 (+1.34%) | 4,587,837 |
| 27 Mar 2018 | CNY | 16.68 | 17.47 | 16.68 | 17.19 | 17.19 | +0.7 (+4.24%) | 4,641,381 |
| 26 Mar 2018 | CNY | 15.85 | 16.54 | 15.21 | 16.49 | 16.49 | +0.27 (+1.66%) | 3,704,602 |
| 23 Mar 2018 | CNY | 17.31 | 17.38 | 16.19 | 16.22 | 16.22 | -1.77 (-9.84%) | 6,331,834 |
| 22 Mar 2018 | CNY | 17.56 | 18.03 | 17.38 | 17.99 | 17.99 | +0.38 (+2.16%) | 4,280,671 |
| 21 Mar 2018 | CNY | 17.9 | 18.14 | 17.6 | 17.61 | 17.61 | -0.18 (-1.01%) | 4,060,758 |
| 20 Mar 2018 | CNY | 17.5 | 17.83 | 17.36 | 17.79 | 17.79 | +0.13 (+0.74%) | 2,801,985 |
| 19 Mar 2018 | CNY | 17.56 | 17.91 | 17.41 | 17.66 | 17.66 | +0.09 (+0.51%) | 2,522,150 |
| 16 Mar 2018 | CNY | 17.5 | 17.87 | 17.5 | 17.57 | 17.57 | -0.03 (-0.17%) | 2,676,244 |
| 15 Mar 2018 | CNY | 17.74 | 17.89 | 17.09 | 17.6 | 17.6 | -0.36 (-2.00%) | 4,095,000 |
| 14 Mar 2018 | CNY | 18.06 | 18.5 | 17.96 | 17.96 | 17.96 | -0.34 (-1.86%) | 3,530,737 |
