| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 13.8308 | 14.0769 | 13.6923 | 13.9923 | 13.9923 | +0.223 (+1.62%) | 1,025,355 |
| 24 Apr 2018 | CNY | 13.3846 | 13.9615 | 13.3846 | 13.7692 | 13.7692 | +0.077 (+0.56%) | 956,706 |
| 23 Apr 2018 | CNY | 13.8539 | 13.9539 | 13.6308 | 13.6923 | 13.6923 | -0.169 (-1.22%) | 379,730 |
| 20 Apr 2018 | CNY | 14.0077 | 14.1231 | 13.7615 | 13.8615 | 13.8615 | -0.215 (-1.53%) | 688,415 |
| 19 Apr 2018 | CNY | 13.9231 | 14.2231 | 13.7846 | 14.0769 | 14.0769 | +0.108 (+0.77%) | 738,415 |
| 18 Apr 2018 | CNY | 14 | 14 | 13.4615 | 13.9692 | 13.9692 | +0.262 (+1.91%) | 856,050 |
| 17 Apr 2018 | CNY | 14.5231 | 14.5846 | 13.6154 | 13.7077 | 13.7077 | -0.685 (-4.76%) | 1,567,111 |
| 16 Apr 2018 | CNY | 14.6462 | 14.6923 | 14.3769 | 14.3923 | 14.3923 | -0.3 (-2.04%) | 1,096,780 |
| 13 Apr 2018 | CNY | 14.6385 | 14.7769 | 14.5 | 14.6923 | 14.6923 | +0.061 (+0.42%) | 952,412 |
| 12 Apr 2018 | CNY | 14.4923 | 14.7615 | 14.4923 | 14.6308 | 14.6308 | +0.023 (+0.16%) | 1,042,943 |
| 11 Apr 2018 | CNY | 14.4615 | 14.8308 | 14.3692 | 14.6077 | 14.6077 | +0.146 (+1.01%) | 1,912,289 |
| 10 Apr 2018 | CNY | 14.6154 | 14.6154 | 14.2231 | 14.4615 | 14.4615 | -0.115 (-0.79%) | 1,723,092 |
| 9 Apr 2018 | CNY | 14.5 | 14.7692 | 14.3539 | 14.5769 | 14.5769 | -0.085 (-0.58%) | 1,225,394 |
| 4 Apr 2018 | CNY | 15.3615 | 15.3615 | 14.4615 | 14.6615 | 14.6615 | -0.031 (-0.21%) | 1,540,947 |
| 3 Apr 2018 | CNY | 14.8462 | 14.8462 | 14.4462 | 14.6923 | 14.6923 | -0.362 (-2.40%) | 2,616,549 |
| 2 Apr 2018 | CNY | 15.7923 | 15.7923 | 14.9462 | 15.0539 | 15.0539 | -0.708 (-4.49%) | 5,258,464 |
| 30 Mar 2018 | CNY | 14.5539 | 15.8692 | 14.4308 | 15.7615 | 15.7615 | +1.338 (+9.28%) | 7,215,464 |
| 29 Mar 2018 | CNY | 14.1077 | 14.6 | 13.9077 | 14.4231 | 14.4231 | +0.315 (+2.24%) | 2,149,309 |
| 28 Mar 2018 | CNY | 13.5692 | 14.2923 | 13.5462 | 14.1077 | 14.1077 | +0.292 (+2.12%) | 2,000,644 |
| 27 Mar 2018 | CNY | 13.6615 | 13.8462 | 13.3077 | 13.8154 | 13.8154 | +0.585 (+4.42%) | 1,568,551 |
| 26 Mar 2018 | CNY | 13.0077 | 13.2769 | 12.7385 | 13.2308 | 13.2308 | +0.069 (+0.53%) | 1,259,096 |
| 23 Mar 2018 | CNY | 13.8462 | 13.9 | 12.9846 | 13.1615 | 13.1615 | -1.031 (-7.26%) | 2,522,984 |
| 22 Mar 2018 | CNY | 13.8923 | 14.4769 | 13.8846 | 14.1923 | 14.1923 | +0.215 (+1.54%) | 2,175,544 |
| 21 Mar 2018 | CNY | 13.9923 | 15.1923 | 13.9769 | 13.9769 | 13.9769 | -0.008 (-0.06%) | 3,274,250 |
| 20 Mar 2018 | CNY | 13.6077 | 14.1 | 13.4846 | 13.9846 | 13.9846 | +0.231 (+1.68%) | 1,365,214 |
| 19 Mar 2018 | CNY | 13.6385 | 13.8846 | 13.4923 | 13.7539 | 13.7539 | +0.123 (+0.90%) | 2,061,997 |
| 16 Mar 2018 | CNY | 13.8615 | 14.0539 | 13.6308 | 13.6308 | 13.6308 | -0.238 (-1.72%) | 1,876,676 |
| 15 Mar 2018 | CNY | 14.3 | 14.3 | 13.8231 | 13.8692 | 13.8692 | -0.554 (-3.84%) | 1,508,200 |
| 14 Mar 2018 | CNY | 14.5385 | 14.6308 | 14.2539 | 14.4231 | 14.4231 | -0.277 (-1.88%) | 2,182,635 |
| 13 Mar 2018 | CNY | 14.5 | 14.8308 | 14.3077 | 14.7 | 14.7 | +0.385 (+2.69%) | 3,964,954 |
