| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 13.66 | 13.66 | 13.41 | 13.56 | 13.56 | -0.11 (-0.80%) | 3,922,021 |
| 16 Apr 2018 | CNY | 13.9 | 13.94 | 13.16 | 13.67 | 13.67 | -0.56 (-3.94%) | 5,277,005 |
| 13 Apr 2018 | CNY | 14.4 | 14.44 | 14.05 | 14.23 | 14.23 | -0.04 (-0.28%) | 9,490,779 |
| 12 Apr 2018 | CNY | 14.1 | 14.38 | 13.91 | 14.27 | 14.27 | +0.09 (+0.63%) | 6,908,900 |
| 11 Apr 2018 | CNY | 14.09 | 14.3 | 13.86 | 14.18 | 14.18 | +0.18 (+1.29%) | 4,966,677 |
| 10 Apr 2018 | CNY | 13.85 | 14.1 | 13.61 | 14 | 14 | +0.15 (+1.08%) | 3,326,973 |
| 9 Apr 2018 | CNY | 13.99 | 14.01 | 13.55 | 13.85 | 13.85 | -0.17 (-1.21%) | 4,104,202 |
| 4 Apr 2018 | CNY | 14.31 | 14.44 | 13.96 | 14.02 | 14.02 | -0.24 (-1.68%) | 3,896,760 |
| 3 Apr 2018 | CNY | 14.25 | 14.47 | 14.11 | 14.26 | 14.26 | -0.26 (-1.79%) | 6,245,600 |
| 2 Apr 2018 | CNY | 14.03 | 14.7 | 14.03 | 14.52 | 14.52 | +0.29 (+2.04%) | 10,736,627 |
| 30 Mar 2018 | CNY | 13.86 | 14.25 | 13.75 | 14.23 | 14.23 | +0.48 (+3.49%) | 5,249,919 |
| 29 Mar 2018 | CNY | 13.96 | 14.08 | 13.5 | 13.75 | 13.75 | -0.12 (-0.87%) | 4,059,675 |
| 28 Mar 2018 | CNY | 13.89 | 14.14 | 13.82 | 13.87 | 13.87 | -0.4 (-2.80%) | 5,645,077 |
| 27 Mar 2018 | CNY | 14.57 | 14.99 | 14.07 | 14.27 | 14.27 | +0.38 (+2.74%) | 8,919,348 |
| 26 Mar 2018 | CNY | 13.39 | 13.89 | 13.16 | 13.89 | 13.89 | +0.35 (+2.58%) | 4,619,428 |
| 23 Mar 2018 | CNY | 13.65 | 14.05 | 13.5 | 13.54 | 13.54 | -0.45 (-3.22%) | 5,797,009 |
| 22 Mar 2018 | CNY | 13.89 | 14.19 | 13.82 | 13.99 | 13.99 | +0.17 (+1.23%) | 4,200,913 |
| 21 Mar 2018 | CNY | 14.05 | 14.35 | 13.82 | 13.82 | 13.82 | -0.31 (-2.19%) | 6,062,800 |
| 20 Mar 2018 | CNY | 14.17 | 14.35 | 13.97 | 14.13 | 14.13 | -0.32 (-2.21%) | 3,386,700 |
| 19 Mar 2018 | CNY | 14.14 | 14.65 | 14.03 | 14.45 | 14.45 | +0.23 (+1.62%) | 4,267,628 |
| 16 Mar 2018 | CNY | 14.36 | 14.65 | 14.15 | 14.22 | 14.22 | -0.11 (-0.77%) | 5,198,265 |
| 15 Mar 2018 | CNY | 14.17 | 14.36 | 13.91 | 14.33 | 14.33 | +0.07 (+0.49%) | 4,768,065 |
| 14 Mar 2018 | CNY | 14.45 | 14.7 | 14.16 | 14.26 | 14.26 | -0.29 (-1.99%) | 5,149,086 |
| 13 Mar 2018 | CNY | 14.29 | 14.85 | 14 | 14.55 | 14.55 | +0.1 (+0.69%) | 10,681,618 |
| 12 Mar 2018 | CNY | 13.94 | 14.62 | 13.91 | 14.45 | 14.45 | +0.58 (+4.18%) | 8,731,751 |
| 9 Mar 2018 | CNY | 13.33 | 13.93 | 13.33 | 13.87 | 13.87 | +0.54 (+4.05%) | 8,294,206 |
| 8 Mar 2018 | CNY | 13.13 | 13.59 | 13.11 | 13.33 | 13.33 | +0.19 (+1.45%) | 5,146,457 |
| 7 Mar 2018 | CNY | 13.38 | 13.49 | 13.1 | 13.14 | 13.14 | -0.32 (-2.38%) | 4,590,613 |
| 6 Mar 2018 | CNY | 13.43 | 13.78 | 13.19 | 13.46 | 13.46 | 0.0 (0.0%) | 7,175,841 |
| 5 Mar 2018 | CNY | 13.6 | 13.6 | 13.2 | 13.46 | 13.46 | 0.0 (0.0%) | 3,949,557 |
