| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 14.6412 | 14.6412 | 13.8941 | 13.9235 | 13.9235 | -0.547 (-3.78%) | 441,320 |
| 19 Apr 2018 | CNY | 14.4118 | 14.6588 | 14.3412 | 14.4706 | 14.4706 | +0.006 (+0.04%) | 608,900 |
| 18 Apr 2018 | CNY | 14.7 | 14.7059 | 13.8235 | 14.4647 | 14.4647 | -0.112 (-0.77%) | 871,265 |
| 17 Apr 2018 | CNY | 15.1765 | 15.2941 | 14.4118 | 14.5765 | 14.5765 | -0.629 (-4.14%) | 646,850 |
| 16 Apr 2018 | CNY | 15.2941 | 15.3941 | 14.8824 | 15.2059 | 15.2059 | -0.088 (-0.58%) | 375,700 |
| 13 Apr 2018 | CNY | 15.5353 | 15.7059 | 15.2941 | 15.2941 | 15.2941 | -0.241 (-1.55%) | 808,690 |
| 12 Apr 2018 | CNY | 15.2941 | 15.6529 | 15 | 15.5353 | 15.5353 | +0.123 (+0.80%) | 1,980,904 |
| 11 Apr 2018 | CNY | 14.9824 | 15.4412 | 14.5294 | 15.4118 | 15.4118 | +0.782 (+5.35%) | 1,252,180 |
| 10 Apr 2018 | CNY | 14.7059 | 14.8765 | 14.5294 | 14.6294 | 14.6294 | -0.159 (-1.07%) | 427,340 |
| 9 Apr 2018 | CNY | 14.6471 | 14.8765 | 14.4235 | 14.7882 | 14.7882 | -0.241 (-1.60%) | 377,570 |
| 4 Apr 2018 | CNY | 14.8824 | 15.2529 | 14.7412 | 15.0294 | 15.0294 | +0.094 (+0.63%) | 536,650 |
| 3 Apr 2018 | CNY | 14.7941 | 14.9353 | 14.4412 | 14.9353 | 14.9353 | +0.059 (+0.40%) | 500,820 |
| 2 Apr 2018 | CNY | 14.8529 | 15.1471 | 14.7059 | 14.8765 | 14.8765 | +0.024 (+0.16%) | 512,040 |
| 30 Mar 2018 | CNY | 14.4059 | 14.8824 | 14.4059 | 14.8529 | 14.8529 | +0.2 (+1.36%) | 420,920 |
| 29 Mar 2018 | CNY | 14.3059 | 14.8235 | 14.3059 | 14.6529 | 14.6529 | +0.353 (+2.47%) | 522,200 |
| 28 Mar 2018 | CNY | 14.3471 | 14.6765 | 14.2235 | 14.3 | 14.3 | -0.094 (-0.65%) | 578,297 |
| 27 Mar 2018 | CNY | 14.0294 | 14.4706 | 14.0294 | 14.3941 | 14.3941 | +0.3 (+2.13%) | 470,390 |
| 26 Mar 2018 | CNY | 14.1235 | 14.1765 | 12.8706 | 14.0941 | 14.0941 | -0.206 (-1.44%) | 667,930 |
| 23 Mar 2018 | CNY | 15.2941 | 15.3059 | 14.2412 | 14.3 | 14.3 | -1.171 (-7.57%) | 1,020,340 |
| 22 Mar 2018 | CNY | 15.1235 | 15.4706 | 15.1235 | 15.4706 | 15.4706 | +0.306 (+2.02%) | 1,075,374 |
| 21 Mar 2018 | CNY | 15.1235 | 15.4059 | 15.0588 | 15.1647 | 15.1647 | -0.018 (-0.12%) | 675,240 |
| 20 Mar 2018 | CNY | 15.0294 | 15.2647 | 15.0294 | 15.1824 | 15.1824 | +0.035 (+0.23%) | 489,600 |
| 19 Mar 2018 | CNY | 14.9177 | 15.5294 | 14.8882 | 15.1471 | 15.1471 | +0.224 (+1.50%) | 637,282 |
| 16 Mar 2018 | CNY | 14.8118 | 15.0882 | 14.7706 | 14.9235 | 14.9235 | -0.071 (-0.47%) | 492,490 |
| 15 Mar 2018 | CNY | 15.0177 | 15.8177 | 14.7471 | 14.9941 | 14.9941 | +0.029 (+0.20%) | 930,068 |
| 14 Mar 2018 | CNY | 15.2177 | 15.2177 | 14.9118 | 14.9647 | 14.9647 | -0.253 (-1.66%) | 588,067 |
| 13 Mar 2018 | CNY | 15.1941 | 15.3471 | 15.1 | 15.2177 | 15.2177 | +0.018 (+0.12%) | 652,630 |
| 12 Mar 2018 | CNY | 15.1529 | 15.2647 | 15.1 | 15.2 | 15.2 | +0.059 (+0.39%) | 970,081 |
| 9 Mar 2018 | CNY | 14.9353 | 15.2706 | 14.7412 | 15.1412 | 15.1412 | +0.094 (+0.63%) | 1,338,580 |
| 8 Mar 2018 | CNY | 14.1177 | 15.6353 | 14.1177 | 15.0471 | 15.0471 | +0.577 (+3.98%) | 1,536,970 |
