| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 14.62 | 15.13 | 14.45 | 15.1 | 15.1 | +0.49 (+3.35%) | 7,833,681 |
| 8 May 2018 | CNY | 14.58 | 14.94 | 14.43 | 14.61 | 14.61 | -0.12 (-0.81%) | 5,605,332 |
| 7 May 2018 | CNY | 14.6 | 14.79 | 14.21 | 14.73 | 14.73 | +0.13 (+0.89%) | 6,543,445 |
| 4 May 2018 | CNY | 14.99 | 15.18 | 14.54 | 14.6 | 14.6 | -0.39 (-2.60%) | 7,405,034 |
| 3 May 2018 | CNY | 14.6 | 15.2 | 14.52 | 14.99 | 14.99 | +0.34 (+2.32%) | 7,662,034 |
| 2 May 2018 | CNY | 15.35 | 15.55 | 14.62 | 14.65 | 14.65 | -1.19 (-7.51%) | 10,950,871 |
| 27 Apr 2018 | CNY | 16.07 | 16.1 | 14.55 | 15.84 | 15.84 | -0.32 (-1.98%) | 22,912,347 |
| 26 Apr 2018 | CNY | 14.49 | 16.16 | 14.12 | 16.16 | 16.16 | +1.47 (+10.01%) | 24,319,826 |
| 25 Apr 2018 | CNY | 14.61 | 14.98 | 14.37 | 14.69 | 14.69 | -0.43 (-2.84%) | 10,570,932 |
| 24 Apr 2018 | CNY | 15 | 15.58 | 14.4 | 15.12 | 15.12 | +0.18 (+1.20%) | 17,619,700 |
| 23 Apr 2018 | CNY | 14.6 | 14.94 | 14.6 | 14.94 | 14.94 | +1.36 (+10.01%) | 5,300,326 |
| 20 Apr 2018 | CNY | 13.94 | 13.94 | 13.5 | 13.58 | 13.58 | -0.07 (-0.51%) | 5,399,046 |
| 19 Apr 2018 | CNY | 13.1 | 13.85 | 13.03 | 13.65 | 13.65 | +0.5 (+3.80%) | 5,421,929 |
| 18 Apr 2018 | CNY | 12.71 | 13.2 | 12.33 | 13.15 | 13.15 | +0.5 (+3.95%) | 3,410,849 |
| 17 Apr 2018 | CNY | 13.41 | 13.43 | 12.5 | 12.65 | 12.65 | -0.72 (-5.39%) | 3,339,768 |
| 16 Apr 2018 | CNY | 13.25 | 13.43 | 13.11 | 13.37 | 13.37 | -0.01 (-0.07%) | 3,021,072 |
| 13 Apr 2018 | CNY | 13.54 | 13.75 | 13.32 | 13.38 | 13.38 | -0.16 (-1.18%) | 2,485,921 |
| 12 Apr 2018 | CNY | 13.74 | 14.05 | 13.5 | 13.54 | 13.54 | -0.34 (-2.45%) | 3,240,185 |
| 11 Apr 2018 | CNY | 13.99 | 14.05 | 13.69 | 13.88 | 13.88 | -0.09 (-0.64%) | 4,304,483 |
| 10 Apr 2018 | CNY | 13.66 | 14 | 13.4 | 13.97 | 13.97 | +0.35 (+2.57%) | 6,879,524 |
| 9 Apr 2018 | CNY | 13.3 | 13.69 | 12.97 | 13.62 | 13.62 | +0.17 (+1.26%) | 3,744,700 |
| 4 Apr 2018 | CNY | 13.48 | 13.81 | 13.21 | 13.45 | 13.45 | -0.07 (-0.52%) | 3,133,594 |
| 3 Apr 2018 | CNY | 13.48 | 13.62 | 13.18 | 13.52 | 13.52 | -0.27 (-1.96%) | 3,519,774 |
| 2 Apr 2018 | CNY | 13.6 | 13.94 | 13.52 | 13.79 | 13.79 | +0.3 (+2.22%) | 4,402,295 |
| 30 Mar 2018 | CNY | 13.3 | 13.66 | 13.2 | 13.49 | 13.49 | +0.21 (+1.58%) | 4,061,738 |
| 29 Mar 2018 | CNY | 12.88 | 13.31 | 12.87 | 13.28 | 13.28 | +0.39 (+3.03%) | 3,190,984 |
| 28 Mar 2018 | CNY | 12.84 | 13.07 | 12.72 | 12.89 | 12.89 | -0.27 (-2.05%) | 2,691,488 |
| 27 Mar 2018 | CNY | 12.72 | 13.21 | 12.71 | 13.16 | 13.16 | +0.53 (+4.20%) | 4,421,693 |
| 26 Mar 2018 | CNY | 12.24 | 12.63 | 11.76 | 12.63 | 12.63 | +0.39 (+3.19%) | 3,107,022 |
| 23 Mar 2018 | CNY | 12.74 | 12.96 | 12.11 | 12.24 | 12.24 | -0.86 (-6.56%) | 3,546,959 |
