| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | CNY | 14.5 | 15.57 | 14.36 | 15.09 | 15.09 | +0.48 (+3.29%) | 20,842,453 |
| 9 May 2018 | CNY | 13.15 | 14.61 | 13.15 | 14.61 | 14.61 | +1.33 (+10.02%) | 16,177,082 |
| 8 May 2018 | CNY | 13.04 | 13.35 | 13.04 | 13.28 | 13.28 | +0.17 (+1.30%) | 3,554,748 |
| 7 May 2018 | CNY | 12.7 | 13.14 | 12.7 | 13.11 | 13.11 | +0.41 (+3.23%) | 3,144,491 |
| 4 May 2018 | CNY | 12.67 | 12.85 | 12.45 | 12.7 | 12.7 | +0.02 (+0.16%) | 1,818,598 |
| 3 May 2018 | CNY | 12.58 | 12.71 | 12 | 12.68 | 12.68 | +0.04 (+0.32%) | 2,750,535 |
| 2 May 2018 | CNY | 12.78 | 12.99 | 12.53 | 12.64 | 12.64 | -0.14 (-1.10%) | 1,473,446 |
| 27 Apr 2018 | CNY | 12.7 | 12.97 | 12.52 | 12.78 | 12.78 | +0.03 (+0.24%) | 2,004,056 |
| 26 Apr 2018 | CNY | 13.44 | 13.45 | 12.7 | 12.75 | 12.75 | -0.7 (-5.20%) | 3,013,000 |
| 25 Apr 2018 | CNY | 13.37 | 13.51 | 13.26 | 13.45 | 13.45 | -0.08 (-0.59%) | 2,589,288 |
| 24 Apr 2018 | CNY | 13.2 | 13.53 | 13.06 | 13.53 | 13.53 | +0.16 (+1.20%) | 3,972,990 |
| 23 Apr 2018 | CNY | 12.97 | 13.56 | 12.97 | 13.37 | 13.37 | +0.41 (+3.16%) | 3,440,951 |
| 20 Apr 2018 | CNY | 13.28 | 13.49 | 12.78 | 12.96 | 12.96 | -0.4 (-2.99%) | 2,975,594 |
| 19 Apr 2018 | CNY | 13.3 | 13.53 | 13.21 | 13.36 | 13.36 | +0.2 (+1.52%) | 3,846,854 |
| 18 Apr 2018 | CNY | 13.11 | 13.23 | 12.46 | 13.16 | 13.16 | +0.17 (+1.31%) | 4,069,784 |
| 17 Apr 2018 | CNY | 13.7 | 13.89 | 12.91 | 12.99 | 12.99 | -0.71 (-5.18%) | 4,485,600 |
| 16 Apr 2018 | CNY | 13.9 | 14.15 | 13.66 | 13.7 | 13.7 | -0.72 (-4.99%) | 5,037,700 |
| 13 Apr 2018 | CNY | 14.19 | 14.42 | 13.49 | 14.42 | 14.42 | +0.35 (+2.49%) | 5,781,360 |
| 12 Apr 2018 | CNY | 14.31 | 14.6 | 14 | 14.07 | 14.07 | -0.38 (-2.63%) | 4,818,835 |
| 11 Apr 2018 | CNY | 14.33 | 14.65 | 14.16 | 14.45 | 14.45 | +0.27 (+1.90%) | 5,165,683 |
| 10 Apr 2018 | CNY | 14.33 | 14.48 | 13.83 | 14.18 | 14.18 | -0.22 (-1.53%) | 4,554,235 |
| 9 Apr 2018 | CNY | 14.15 | 14.6 | 14.01 | 14.4 | 14.4 | +0.24 (+1.69%) | 4,258,588 |
| 4 Apr 2018 | CNY | 15 | 15.16 | 14.15 | 14.16 | 14.16 | -0.85 (-5.66%) | 6,489,724 |
| 3 Apr 2018 | CNY | 15 | 15.2 | 14.76 | 15.01 | 15.01 | -0.47 (-3.04%) | 7,542,801 |
| 2 Apr 2018 | CNY | 14.9 | 15.54 | 14.76 | 15.48 | 15.48 | +0.59 (+3.96%) | 14,124,263 |
| 30 Mar 2018 | CNY | 14.55 | 15.13 | 14.25 | 14.89 | 14.89 | +0.48 (+3.33%) | 10,846,634 |
| 29 Mar 2018 | CNY | 14.41 | 14.76 | 13.91 | 14.41 | 14.41 | +0.09 (+0.63%) | 8,035,199 |
| 28 Mar 2018 | CNY | 14.89 | 15.22 | 14.3 | 14.32 | 14.32 | -1.3 (-8.32%) | 13,235,062 |
| 27 Mar 2018 | CNY | 14.88 | 16 | 14.58 | 15.62 | 15.62 | +0.8 (+5.40%) | 19,652,279 |
| 26 Mar 2018 | CNY | 13.65 | 15.45 | 13.07 | 14.82 | 14.82 | +0.47 (+3.28%) | 14,911,640 |
