| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 13.11 | 13.35 | 13.01 | 13.3 | 13.3 | +0.1 (+0.76%) | 6,160,648 |
| 24 Apr 2018 | CNY | 12.96 | 13.2 | 12.83 | 13.2 | 13.2 | +0.28 (+2.17%) | 6,352,323 |
| 23 Apr 2018 | CNY | 12.9 | 13.1 | 12.76 | 12.92 | 12.92 | +0.07 (+0.54%) | 4,860,566 |
| 20 Apr 2018 | CNY | 13.22 | 13.44 | 12.85 | 12.85 | 12.85 | -0.4 (-3.02%) | 7,431,944 |
| 19 Apr 2018 | CNY | 13.15 | 13.34 | 13.12 | 13.25 | 13.25 | +0.05 (+0.38%) | 6,625,780 |
| 18 Apr 2018 | CNY | 13.28 | 13.37 | 12.8 | 13.2 | 13.2 | -0.02 (-0.15%) | 9,789,458 |
| 17 Apr 2018 | CNY | 13.48 | 13.62 | 13.21 | 13.22 | 13.22 | -0.16 (-1.20%) | 7,826,278 |
| 16 Apr 2018 | CNY | 13.65 | 13.76 | 13.3 | 13.38 | 13.38 | -0.47 (-3.39%) | 10,820,669 |
| 13 Apr 2018 | CNY | 14.3 | 14.38 | 13.8 | 13.85 | 13.85 | -0.32 (-2.26%) | 10,015,888 |
| 12 Apr 2018 | CNY | 14.13 | 14.27 | 14.07 | 14.17 | 14.17 | +0.02 (+0.14%) | 7,840,904 |
| 11 Apr 2018 | CNY | 14.38 | 14.39 | 14.08 | 14.15 | 14.15 | -0.18 (-1.26%) | 11,102,199 |
| 10 Apr 2018 | CNY | 14.45 | 14.49 | 14.11 | 14.33 | 14.33 | -0.01 (-0.07%) | 8,832,011 |
| 9 Apr 2018 | CNY | 14.2 | 14.39 | 14.04 | 14.34 | 14.34 | -0.09 (-0.62%) | 9,718,953 |
| 4 Apr 2018 | CNY | 14.51 | 14.99 | 14.42 | 14.43 | 14.43 | 0.0 (0.0%) | 15,124,961 |
| 3 Apr 2018 | CNY | 14.45 | 14.68 | 14.29 | 14.43 | 14.43 | -0.27 (-1.84%) | 11,238,139 |
| 2 Apr 2018 | CNY | 14.54 | 15.07 | 14.42 | 14.7 | 14.7 | +0.16 (+1.10%) | 20,003,138 |
| 30 Mar 2018 | CNY | 14.39 | 14.64 | 14.39 | 14.54 | 14.54 | +0.18 (+1.25%) | 14,802,289 |
| 29 Mar 2018 | CNY | 14.45 | 14.57 | 14.17 | 14.36 | 14.36 | -0.09 (-0.62%) | 12,628,787 |
| 28 Mar 2018 | CNY | 14 | 14.75 | 13.88 | 14.45 | 14.45 | +0.07 (+0.49%) | 18,927,202 |
| 27 Mar 2018 | CNY | 14.85 | 14.86 | 14.22 | 14.38 | 14.38 | +0.08 (+0.56%) | 26,203,275 |
| 26 Mar 2018 | CNY | 13.63 | 14.4 | 13.4 | 14.3 | 14.3 | +0.38 (+2.73%) | 20,240,614 |
| 23 Mar 2018 | CNY | 14.28 | 14.65 | 13.8 | 13.92 | 13.92 | -0.78 (-5.31%) | 28,573,285 |
| 22 Mar 2018 | CNY | 14.74 | 14.96 | 14.47 | 14.7 | 14.7 | -0.25 (-1.67%) | 27,483,530 |
| 21 Mar 2018 | CNY | 15 | 15.48 | 14.6 | 14.95 | 14.95 | +0.67 (+4.69%) | 60,484,282 |
| 20 Mar 2018 | CNY | 12.9 | 14.28 | 12.84 | 14.28 | 14.28 | +1.3 (+10.02%) | 30,756,798 |
| 19 Mar 2018 | CNY | 12.82 | 13.11 | 12.81 | 12.98 | 12.98 | +0.12 (+0.93%) | 6,725,987 |
| 16 Mar 2018 | CNY | 12.96 | 13.06 | 12.86 | 12.86 | 12.86 | -0.08 (-0.62%) | 5,014,400 |
| 15 Mar 2018 | CNY | 12.95 | 13.06 | 12.84 | 12.94 | 12.94 | -0.12 (-0.92%) | 6,061,900 |
| 14 Mar 2018 | CNY | 13.21 | 13.34 | 13.04 | 13.06 | 13.06 | -0.22 (-1.66%) | 6,823,853 |
| 13 Mar 2018 | CNY | 13.47 | 13.48 | 13.25 | 13.28 | 13.28 | -0.14 (-1.04%) | 8,430,205 |
