| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 16.09 | 16.12 | 15.86 | 15.97 | 15.97 | 0.0 (0.0%) | 867,400 |
| 18 Apr 2018 | CNY | 15.97 | 16.38 | 15.88 | 15.97 | 15.97 | +0.07 (+0.44%) | 1,423,217 |
| 17 Apr 2018 | CNY | 16.3 | 16.41 | 15.9 | 15.9 | 15.9 | -0.4 (-2.45%) | 817,084 |
| 16 Apr 2018 | CNY | 16.4 | 16.63 | 16.19 | 16.3 | 16.3 | -0.17 (-1.03%) | 1,603,444 |
| 13 Apr 2018 | CNY | 16.39 | 16.52 | 16.31 | 16.47 | 16.47 | +0.1 (+0.61%) | 1,685,282 |
| 12 Apr 2018 | CNY | 16.35 | 16.55 | 16.21 | 16.37 | 16.37 | +0.02 (+0.12%) | 1,826,911 |
| 11 Apr 2018 | CNY | 15.96 | 16.6 | 15.96 | 16.35 | 16.35 | +0.42 (+2.64%) | 3,252,539 |
| 10 Apr 2018 | CNY | 15.84 | 16.02 | 15.74 | 15.93 | 15.93 | +0.16 (+1.01%) | 1,732,020 |
| 9 Apr 2018 | CNY | 15.82 | 15.98 | 15.69 | 15.77 | 15.77 | -0.05 (-0.32%) | 1,245,297 |
| 4 Apr 2018 | CNY | 16.04 | 16.19 | 15.75 | 15.82 | 15.82 | -0.22 (-1.37%) | 1,467,900 |
| 3 Apr 2018 | CNY | 16.44 | 16.44 | 15.85 | 16.04 | 16.04 | -0.43 (-2.61%) | 1,729,444 |
| 2 Apr 2018 | CNY | 16.44 | 16.65 | 16.39 | 16.47 | 16.47 | +0.03 (+0.18%) | 1,317,595 |
| 30 Mar 2018 | CNY | 16.45 | 16.61 | 16.33 | 16.44 | 16.44 | +0.11 (+0.67%) | 1,272,538 |
| 29 Mar 2018 | CNY | 16.17 | 16.41 | 16.17 | 16.33 | 16.33 | +0.13 (+0.80%) | 1,023,359 |
| 28 Mar 2018 | CNY | 16.34 | 16.39 | 16.15 | 16.2 | 16.2 | -0.2 (-1.22%) | 975,198 |
| 27 Mar 2018 | CNY | 16.19 | 16.73 | 16.13 | 16.4 | 16.4 | +0.28 (+1.74%) | 2,363,250 |
| 26 Mar 2018 | CNY | 16.4 | 16.4 | 15.86 | 16.12 | 16.12 | -0.28 (-1.71%) | 2,041,331 |
| 23 Mar 2018 | CNY | 17.01 | 17.02 | 16.28 | 16.4 | 16.4 | -0.81 (-4.71%) | 1,828,073 |
| 22 Mar 2018 | CNY | 17.33 | 17.36 | 17.12 | 17.21 | 17.21 | -0.2 (-1.15%) | 623,828 |
| 21 Mar 2018 | CNY | 17.48 | 17.6 | 17.41 | 17.41 | 17.41 | -0.12 (-0.68%) | 1,080,819 |
| 20 Mar 2018 | CNY | 17.5 | 17.62 | 17.34 | 17.53 | 17.53 | +0.08 (+0.46%) | 1,403,471 |
| 19 Mar 2018 | CNY | 17.18 | 17.46 | 17.13 | 17.45 | 17.45 | +0.23 (+1.34%) | 783,057 |
| 16 Mar 2018 | CNY | 17.24 | 17.4 | 17.16 | 17.22 | 17.22 | -0.02 (-0.12%) | 627,302 |
| 15 Mar 2018 | CNY | 17.44 | 17.45 | 17.15 | 17.24 | 17.24 | -0.18 (-1.03%) | 778,360 |
| 14 Mar 2018 | CNY | 17.58 | 17.67 | 17.4 | 17.42 | 17.42 | -0.26 (-1.47%) | 752,089 |
| 13 Mar 2018 | CNY | 17.76 | 17.76 | 17.55 | 17.68 | 17.68 | -0.04 (-0.23%) | 1,423,000 |
| 12 Mar 2018 | CNY | 17.73 | 17.84 | 17.52 | 17.72 | 17.72 | +0.06 (+0.34%) | 1,868,069 |
| 9 Mar 2018 | CNY | 17.43 | 17.85 | 17.39 | 17.66 | 17.66 | +0.23 (+1.32%) | 1,152,529 |
| 8 Mar 2018 | CNY | 17.25 | 17.55 | 17.24 | 17.43 | 17.43 | +0.13 (+0.75%) | 573,674 |
| 7 Mar 2018 | CNY | 17.51 | 17.58 | 17.28 | 17.3 | 17.3 | -0.2 (-1.14%) | 754,804 |
