| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 17.33 | 18.18 | 17.33 | 17.94 | 17.94 | +0.64 (+3.70%) | 1,802,000 |
| 17 Apr 2018 | CNY | 17.83 | 18.16 | 17.23 | 17.3 | 17.3 | -0.82 (-4.53%) | 1,223,400 |
| 16 Apr 2018 | CNY | 18.3 | 18.6 | 18.09 | 18.12 | 18.12 | -0.8 (-4.23%) | 1,613,650 |
| 13 Apr 2018 | CNY | 18.15 | 19.36 | 18.15 | 18.92 | 18.92 | +0.96 (+5.35%) | 2,520,264 |
| 12 Apr 2018 | CNY | 18.22 | 18.33 | 17.91 | 17.96 | 17.96 | -0.26 (-1.43%) | 948,050 |
| 11 Apr 2018 | CNY | 18.06 | 18.3 | 18.04 | 18.22 | 18.22 | +0.16 (+0.89%) | 1,083,343 |
| 10 Apr 2018 | CNY | 18.72 | 18.72 | 17.93 | 18.06 | 18.06 | -0.5 (-2.69%) | 1,522,900 |
| 9 Apr 2018 | CNY | 18.6 | 18.8 | 18.3 | 18.56 | 18.56 | -0.34 (-1.80%) | 1,168,313 |
| 4 Apr 2018 | CNY | 19.5 | 19.6 | 18.8 | 18.9 | 18.9 | -0.78 (-3.96%) | 2,262,514 |
| 3 Apr 2018 | CNY | 18.5 | 20.16 | 18.26 | 19.68 | 19.68 | +0.79 (+4.18%) | 3,920,275 |
| 2 Apr 2018 | CNY | 18.38 | 18.96 | 18.06 | 18.89 | 18.89 | +0.49 (+2.66%) | 1,792,920 |
| 30 Mar 2018 | CNY | 17.49 | 18.41 | 17.49 | 18.4 | 18.4 | +0.9 (+5.14%) | 1,784,604 |
| 29 Mar 2018 | CNY | 17.31 | 17.78 | 17.28 | 17.5 | 17.5 | +0.24 (+1.39%) | 833,329 |
| 28 Mar 2018 | CNY | 17.5 | 17.65 | 17.18 | 17.26 | 17.26 | -0.36 (-2.04%) | 910,083 |
| 27 Mar 2018 | CNY | 17.45 | 18 | 17 | 17.62 | 17.62 | +0.59 (+3.46%) | 1,409,272 |
| 26 Mar 2018 | CNY | 16.6 | 17.05 | 15.55 | 17.03 | 17.03 | +0.3 (+1.79%) | 680,297 |
| 23 Mar 2018 | CNY | 17.99 | 17.99 | 16.73 | 16.73 | 16.73 | -1.86 (-10.01%) | 1,282,191 |
| 22 Mar 2018 | CNY | 18.37 | 18.69 | 18.21 | 18.59 | 18.59 | +0.26 (+1.42%) | 1,409,417 |
| 21 Mar 2018 | CNY | 18.76 | 19 | 18.21 | 18.33 | 18.33 | -0.43 (-2.29%) | 765,100 |
| 20 Mar 2018 | CNY | 18.37 | 19.2 | 18.01 | 18.76 | 18.76 | +0.38 (+2.07%) | 963,450 |
| 19 Mar 2018 | CNY | 18.29 | 18.43 | 17.95 | 18.38 | 18.38 | +0.21 (+1.16%) | 480,143 |
| 16 Mar 2018 | CNY | 18.25 | 18.42 | 18.05 | 18.17 | 18.17 | -0.09 (-0.49%) | 448,721 |
| 15 Mar 2018 | CNY | 18.69 | 18.72 | 18 | 18.26 | 18.26 | -0.41 (-2.20%) | 788,126 |
| 14 Mar 2018 | CNY | 19.2 | 19.25 | 18.66 | 18.67 | 18.67 | -0.48 (-2.51%) | 782,700 |
| 13 Mar 2018 | CNY | 19.31 | 19.71 | 19.13 | 19.15 | 19.15 | -0.38 (-1.95%) | 1,366,161 |
| 12 Mar 2018 | CNY | 18.85 | 20.46 | 18.73 | 19.53 | 19.53 | +0.55 (+2.90%) | 2,757,761 |
| 9 Mar 2018 | CNY | 18.23 | 19.09 | 18 | 18.98 | 18.98 | +0.73 (+4%) | 1,972,839 |
| 8 Mar 2018 | CNY | 17.8 | 18.49 | 17.5 | 18.25 | 18.25 | +0.49 (+2.76%) | 1,276,676 |
| 7 Mar 2018 | CNY | 18.21 | 18.21 | 17.72 | 17.76 | 17.76 | -0.32 (-1.77%) | 405,100 |
| 6 Mar 2018 | CNY | 17.81 | 18.13 | 17.81 | 18.08 | 18.08 | +0.17 (+0.95%) | 545,150 |
