| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 17.6 | 19.27 | 17.5 | 18.22 | 18.22 | +0.43 (+2.42%) | 22,676,587 |
| 25 Apr 2018 | CNY | 16.82 | 17.85 | 16.77 | 17.79 | 17.79 | +0.83 (+4.89%) | 15,986,764 |
| 24 Apr 2018 | CNY | 16.45 | 16.98 | 16.4 | 16.96 | 16.96 | +0.31 (+1.86%) | 6,055,879 |
| 23 Apr 2018 | CNY | 16.7 | 17.28 | 15.99 | 16.65 | 16.65 | -0.03 (-0.18%) | 12,516,612 |
| 20 Apr 2018 | CNY | 17.39 | 17.57 | 16.66 | 16.68 | 16.68 | -0.74 (-4.25%) | 12,386,149 |
| 19 Apr 2018 | CNY | 17.09 | 17.6 | 16.71 | 17.42 | 17.42 | +0.4 (+2.35%) | 16,463,013 |
| 18 Apr 2018 | CNY | 16.5 | 17.05 | 15.86 | 17.02 | 17.02 | +0.64 (+3.91%) | 12,945,023 |
| 17 Apr 2018 | CNY | 16.85 | 17.04 | 16.3 | 16.38 | 16.38 | -0.55 (-3.25%) | 7,597,556 |
| 16 Apr 2018 | CNY | 16.78 | 17.14 | 16.61 | 16.93 | 16.93 | +0.24 (+1.44%) | 8,277,611 |
| 13 Apr 2018 | CNY | 16.61 | 16.95 | 16.61 | 16.69 | 16.69 | +0.29 (+1.77%) | 7,703,991 |
| 12 Apr 2018 | CNY | 17 | 17 | 16.15 | 16.4 | 16.4 | -0.55 (-3.24%) | 9,720,163 |
| 11 Apr 2018 | CNY | 17.22 | 17.22 | 16.8 | 16.95 | 16.95 | -0.22 (-1.28%) | 8,973,434 |
| 10 Apr 2018 | CNY | 16.91 | 17.36 | 16.44 | 17.17 | 17.17 | +0.21 (+1.24%) | 11,684,306 |
| 9 Apr 2018 | CNY | 16.29 | 17.15 | 16.12 | 16.96 | 16.96 | +0.53 (+3.23%) | 12,297,155 |
| 4 Apr 2018 | CNY | 16.93 | 17.08 | 16.26 | 16.43 | 16.43 | -0.49 (-2.90%) | 11,682,423 |
| 3 Apr 2018 | CNY | 16.51 | 17.18 | 16.43 | 16.92 | 16.92 | +0.04 (+0.24%) | 14,706,132 |
| 2 Apr 2018 | CNY | 16.28 | 16.96 | 15.9 | 16.88 | 16.88 | +0.68 (+4.20%) | 16,022,960 |
| 30 Mar 2018 | CNY | 16.01 | 16.29 | 15.92 | 16.2 | 16.2 | +0.19 (+1.19%) | 9,413,041 |
| 29 Mar 2018 | CNY | 15.9 | 16.5 | 15.66 | 16.01 | 16.01 | +0.17 (+1.07%) | 12,790,098 |
| 28 Mar 2018 | CNY | 14.98 | 16.21 | 14.9 | 15.84 | 15.84 | +0.55 (+3.60%) | 19,178,136 |
| 27 Mar 2018 | CNY | 14.8 | 15.37 | 14.72 | 15.29 | 15.29 | +0.69 (+4.73%) | 12,001,330 |
| 26 Mar 2018 | CNY | 13.63 | 14.6 | 13.57 | 14.6 | 14.6 | +0.91 (+6.65%) | 10,548,580 |
| 23 Mar 2018 | CNY | 14.17 | 14.68 | 13.5 | 13.69 | 13.69 | -1.2 (-8.06%) | 9,966,137 |
| 22 Mar 2018 | CNY | 14.82 | 15.14 | 14.71 | 14.89 | 14.89 | +0.09 (+0.61%) | 5,951,764 |
| 21 Mar 2018 | CNY | 15.16 | 15.46 | 14.76 | 14.8 | 14.8 | -0.22 (-1.46%) | 7,829,814 |
| 20 Mar 2018 | CNY | 14.79 | 15.07 | 14.52 | 15.02 | 15.02 | +0.14 (+0.94%) | 6,077,718 |
| 19 Mar 2018 | CNY | 14.45 | 15.08 | 14.38 | 14.88 | 14.88 | +0.43 (+2.98%) | 6,765,810 |
| 16 Mar 2018 | CNY | 14.55 | 14.78 | 14.43 | 14.45 | 14.45 | +0.02 (+0.14%) | 5,124,016 |
| 15 Mar 2018 | CNY | 14.56 | 14.71 | 14.14 | 14.43 | 14.43 | -0.27 (-1.84%) | 7,489,396 |
| 14 Mar 2018 | CNY | 15.08 | 15.27 | 14.68 | 14.7 | 14.7 | -0.5 (-3.29%) | 7,335,638 |
