| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 17.52 | 17.58 | 16.83 | 16.91 | 16.91 | -0.79 (-4.46%) | 6,488,720 |
| 11 May 2018 | CNY | 18.69 | 18.69 | 17.69 | 17.7 | 17.7 | -0.93 (-4.99%) | 8,383,228 |
| 10 May 2018 | CNY | 18.01 | 18.67 | 17.7 | 18.63 | 18.63 | +0.46 (+2.53%) | 8,886,068 |
| 9 May 2018 | CNY | 18.37 | 18.65 | 18.08 | 18.17 | 18.17 | -0.24 (-1.30%) | 5,284,020 |
| 8 May 2018 | CNY | 18.12 | 18.44 | 17.9 | 18.41 | 18.41 | +0.31 (+1.71%) | 8,427,832 |
| 7 May 2018 | CNY | 17.7 | 18.42 | 17.53 | 18.1 | 18.1 | +0.07 (+0.39%) | 8,132,626 |
| 4 May 2018 | CNY | 17.32 | 18.38 | 17.02 | 18.03 | 18.03 | -17.35 (-49.04%) | 8,560,414 |
| 4 May 2018 |
|
|||||||
| 3 May 2018 | CNY | 18.095 | 18.145 | 17.1 | 17.69 | 17.69 | -0.4 (-2.21%) | 7,515,758 |
| 2 May 2018 | CNY | 18 | 18.155 | 17.675 | 18.09 | 18.09 | +0.15 (+0.84%) | 5,933,410 |
| 27 Apr 2018 | CNY | 18.3 | 18.7 | 17.615 | 17.94 | 17.94 | -0.5 (-2.71%) | 7,789,994 |
| 26 Apr 2018 | CNY | 18.805 | 19.385 | 18.44 | 18.44 | 18.44 | -0.21 (-1.13%) | 10,074,456 |
| 25 Apr 2018 | CNY | 18.755 | 19.49 | 18.565 | 18.65 | 18.65 | +0.16 (+0.87%) | 12,050,316 |
| 24 Apr 2018 | CNY | 17.5 | 18.74 | 17.255 | 18.49 | 18.49 | +0.64 (+3.59%) | 8,470,548 |
| 23 Apr 2018 | CNY | 18.91 | 18.935 | 17.155 | 17.85 | 17.85 | -0.995 (-5.28%) | 13,304,182 |
| 20 Apr 2018 | CNY | 18.05 | 19.665 | 17.98 | 18.845 | 18.845 | +0.895 (+4.99%) | 17,621,826 |
| 19 Apr 2018 | CNY | 18.5 | 18.58 | 17.9 | 17.95 | 17.95 | -0.45 (-2.45%) | 5,981,134 |
| 18 Apr 2018 | CNY | 17.67 | 18.6 | 17.25 | 18.4 | 18.4 | +0.725 (+4.10%) | 8,321,208 |
| 17 Apr 2018 | CNY | 18.48 | 18.495 | 17.655 | 17.675 | 17.675 | -0.655 (-3.57%) | 6,130,952 |
| 16 Apr 2018 | CNY | 17.845 | 18.43 | 17.59 | 18.33 | 18.33 | +0.39 (+2.17%) | 7,720,678 |
| 13 Apr 2018 | CNY | 18.24 | 18.435 | 17.8 | 17.94 | 17.94 | -0.225 (-1.24%) | 6,010,874 |
| 12 Apr 2018 | CNY | 17.74 | 18.4 | 17.74 | 18.165 | 18.165 | +0.22 (+1.23%) | 10,116,744 |
| 11 Apr 2018 | CNY | 17.8 | 18.055 | 17.635 | 17.945 | 17.945 | +0.145 (+0.81%) | 6,763,778 |
| 10 Apr 2018 | CNY | 17.64 | 17.985 | 17.325 | 17.8 | 17.8 | +0.16 (+0.91%) | 9,698,004 |
| 9 Apr 2018 | CNY | 17.205 | 17.855 | 17.16 | 17.64 | 17.64 | -0.065 (-0.37%) | 9,287,276 |
| 4 Apr 2018 | CNY | 18.5 | 18.67 | 17.7 | 17.705 | 17.705 | -0.97 (-5.19%) | 14,452,178 |
| 3 Apr 2018 | CNY | 18.6 | 18.8 | 18.25 | 18.675 | 18.675 | +0.135 (+0.73%) | 17,766,054 |
| 2 Apr 2018 | CNY | 16.995 | 18.54 | 16.995 | 18.54 | 18.54 | +1.685 (+10.00%) | 24,905,742 |
| 30 Mar 2018 | CNY | 16.55 | 16.99 | 16.18 | 16.855 | 16.855 | +0.8 (+4.98%) | 12,744,296 |
| 29 Mar 2018 | CNY | 16.175 | 16.245 | 15.855 | 16.055 | 16.055 | +0.005 (+0.03%) | 4,237,806 |
| 28 Mar 2018 | CNY | 15.805 | 16.245 | 15.75 | 16.05 | 16.05 | -0.005 (-0.03%) | 4,310,184 |
