| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 18.74 | 19.07 | 18.58 | 18.79 | 18.79 | -0.11 (-0.58%) | 5,965,695 |
| 13 Apr 2018 | CNY | 19.23 | 19.43 | 18.7 | 18.9 | 18.9 | -0.36 (-1.87%) | 5,482,700 |
| 12 Apr 2018 | CNY | 19.4 | 19.57 | 19.19 | 19.26 | 19.26 | -0.33 (-1.68%) | 5,319,200 |
| 11 Apr 2018 | CNY | 18.77 | 19.63 | 18.77 | 19.59 | 19.59 | +0.81 (+4.31%) | 9,229,797 |
| 10 Apr 2018 | CNY | 19 | 19 | 18.36 | 18.78 | 18.78 | 0.0 (0.0%) | 6,849,270 |
| 9 Apr 2018 | CNY | 18.91 | 19.35 | 18.38 | 18.78 | 18.78 | -0.42 (-2.19%) | 11,041,705 |
| 4 Apr 2018 | CNY | 19.48 | 19.86 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 4,991,800 |
| 3 Apr 2018 | CNY | 19.21 | 19.49 | 18.86 | 19.4 | 19.4 | 0.0 (0.0%) | 4,969,028 |
| 2 Apr 2018 | CNY | 19.9 | 20.01 | 19.38 | 19.4 | 19.4 | -0.25 (-1.27%) | 8,520,682 |
| 30 Mar 2018 | CNY | 19.08 | 19.8 | 18.9 | 19.65 | 19.65 | +0.64 (+3.37%) | 10,639,704 |
| 29 Mar 2018 | CNY | 19.14 | 19.37 | 18.8 | 19.01 | 19.01 | +0.02 (+0.11%) | 6,707,803 |
| 28 Mar 2018 | CNY | 18.75 | 19.28 | 18.58 | 18.99 | 18.99 | +0.1 (+0.53%) | 10,104,465 |
| 27 Mar 2018 | CNY | 18.3 | 18.96 | 18.3 | 18.89 | 18.89 | +0.94 (+5.24%) | 12,508,767 |
| 26 Mar 2018 | CNY | 17.19 | 18.26 | 17.19 | 17.95 | 17.95 | +0.95 (+5.59%) | 16,800,498 |
| 23 Mar 2018 | CNY | 17.6 | 17.87 | 17 | 17 | 17 | -1.89 (-10.01%) | 18,821,226 |
| 22 Mar 2018 | CNY | 19.02 | 19.02 | 18.65 | 18.89 | 18.89 | -0.11 (-0.58%) | 6,291,652 |
| 21 Mar 2018 | CNY | 19.08 | 19.48 | 18.84 | 19 | 19 | -0.18 (-0.94%) | 4,798,681 |
| 20 Mar 2018 | CNY | 18.6 | 19.22 | 18.6 | 19.18 | 19.18 | +0.04 (+0.21%) | 5,859,855 |
| 19 Mar 2018 | CNY | 19 | 19.14 | 18.56 | 19.14 | 19.14 | +0.11 (+0.58%) | 5,102,968 |
| 16 Mar 2018 | CNY | 19.57 | 19.57 | 18.73 | 19.03 | 19.03 | -0.32 (-1.65%) | 7,101,335 |
| 15 Mar 2018 | CNY | 19.05 | 19.44 | 18.8 | 19.35 | 19.35 | +0.24 (+1.26%) | 6,514,761 |
| 14 Mar 2018 | CNY | 19.46 | 19.5 | 19.1 | 19.11 | 19.11 | -0.44 (-2.25%) | 6,398,668 |
| 13 Mar 2018 | CNY | 19.86 | 20.07 | 19.51 | 19.55 | 19.55 | -0.17 (-0.86%) | 8,306,415 |
| 12 Mar 2018 | CNY | 19.55 | 20.35 | 19.55 | 19.72 | 19.72 | +0.57 (+2.98%) | 16,486,424 |
| 9 Mar 2018 | CNY | 18.68 | 19.47 | 18.63 | 19.15 | 19.15 | +0.4 (+2.13%) | 11,848,048 |
| 8 Mar 2018 | CNY | 18.7 | 18.97 | 18.24 | 18.75 | 18.75 | +0.01 (+0.05%) | 12,337,858 |
| 7 Mar 2018 | CNY | 19.08 | 19.3 | 18.69 | 18.74 | 18.74 | -0.33 (-1.73%) | 7,404,564 |
| 6 Mar 2018 | CNY | 19.3 | 19.64 | 18.68 | 19.07 | 19.07 | -0.14 (-0.73%) | 13,746,205 |
| 5 Mar 2018 | CNY | 18.95 | 19.35 | 18.5 | 19.21 | 19.21 | +0.21 (+1.11%) | 14,210,905 |
| 2 Mar 2018 | CNY | 19.42 | 19.65 | 18.71 | 19 | 19 | -0.5 (-2.56%) | 10,045,668 |
