| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | CNY | 15.66 | 17.15 | 15.57 | 16.67 | 16.67 | +0.97 (+6.18%) | 6,540,109 |
| 7 May 2018 | CNY | 15.56 | 15.98 | 15.56 | 15.7 | 15.7 | +0.07 (+0.45%) | 2,790,106 |
| 4 May 2018 | CNY | 14.93 | 15.76 | 14.84 | 15.63 | 15.63 | +0.65 (+4.34%) | 2,959,510 |
| 3 May 2018 | CNY | 14.9 | 14.99 | 14.58 | 14.98 | 14.98 | -0.03 (-0.20%) | 1,488,744 |
| 2 May 2018 | CNY | 15.07 | 15.1 | 14.82 | 15.01 | 15.01 | +0.05 (+0.33%) | 818,588 |
| 27 Apr 2018 | CNY | 14.7 | 15.06 | 14.61 | 14.96 | 14.96 | +0.3 (+2.05%) | 1,112,118 |
| 26 Apr 2018 | CNY | 15.17 | 15.17 | 14.65 | 14.66 | 14.66 | -0.43 (-2.85%) | 992,511 |
| 25 Apr 2018 | CNY | 15.01 | 15.25 | 14.99 | 15.09 | 15.09 | 0.0 (0.0%) | 1,090,495 |
| 24 Apr 2018 | CNY | 14.6 | 15.09 | 14.6 | 15.09 | 15.09 | +0.49 (+3.36%) | 1,081,937 |
| 23 Apr 2018 | CNY | 14.52 | 14.88 | 14.38 | 14.6 | 14.6 | +0.07 (+0.48%) | 954,480 |
| 20 Apr 2018 | CNY | 15.15 | 15.15 | 14.4 | 14.53 | 14.53 | -0.56 (-3.71%) | 1,191,163 |
| 19 Apr 2018 | CNY | 15.2 | 15.36 | 15.06 | 15.09 | 15.09 | -0.15 (-0.98%) | 911,070 |
| 18 Apr 2018 | CNY | 14.82 | 15.25 | 14.7 | 15.24 | 15.24 | +0.48 (+3.25%) | 1,418,722 |
| 17 Apr 2018 | CNY | 15.48 | 15.7 | 14.75 | 14.76 | 14.76 | -0.74 (-4.77%) | 1,807,611 |
| 16 Apr 2018 | CNY | 15.58 | 15.73 | 15.4 | 15.5 | 15.5 | -0.15 (-0.96%) | 1,113,420 |
| 13 Apr 2018 | CNY | 15.68 | 15.77 | 15.51 | 15.65 | 15.65 | +0.05 (+0.32%) | 1,298,548 |
| 12 Apr 2018 | CNY | 15.88 | 15.96 | 15.56 | 15.6 | 15.6 | -0.23 (-1.45%) | 1,724,380 |
| 11 Apr 2018 | CNY | 15.56 | 15.96 | 15.45 | 15.83 | 15.83 | +0.34 (+2.19%) | 2,167,951 |
| 10 Apr 2018 | CNY | 15.1 | 15.58 | 15.1 | 15.49 | 15.49 | +0.37 (+2.45%) | 1,979,392 |
| 9 Apr 2018 | CNY | 14.99 | 15.28 | 14.82 | 15.12 | 15.12 | -0.05 (-0.33%) | 1,243,516 |
| 4 Apr 2018 | CNY | 15.4 | 15.64 | 15.16 | 15.17 | 15.17 | -0.29 (-1.88%) | 1,779,472 |
| 3 Apr 2018 | CNY | 15.15 | 15.7 | 14.79 | 15.46 | 15.46 | +0.14 (+0.91%) | 2,897,228 |
| 2 Apr 2018 | CNY | 16.19 | 16.2 | 15.31 | 15.32 | 15.32 | -0.17 (-1.10%) | 2,759,230 |
| 30 Mar 2018 | CNY | 14.99 | 16.35 | 14.92 | 15.49 | 15.49 | +0.63 (+4.24%) | 3,353,244 |
| 29 Mar 2018 | CNY | 14.56 | 14.95 | 14.45 | 14.86 | 14.86 | +0.3 (+2.06%) | 1,325,795 |
| 28 Mar 2018 | CNY | 14.35 | 14.7 | 14.1 | 14.56 | 14.56 | +0.16 (+1.11%) | 1,181,198 |
| 27 Mar 2018 | CNY | 14.16 | 14.57 | 14.16 | 14.4 | 14.4 | +0.29 (+2.06%) | 1,410,910 |
| 26 Mar 2018 | CNY | 13.61 | 14.17 | 13.21 | 14.11 | 14.11 | +0.22 (+1.58%) | 1,691,214 |
| 23 Mar 2018 | CNY | 14.99 | 15.09 | 13.89 | 13.89 | 13.89 | -1.54 (-9.98%) | 2,628,930 |
| 22 Mar 2018 | CNY | 15.15 | 15.57 | 15.04 | 15.43 | 15.43 | +0.28 (+1.85%) | 1,424,305 |
