| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 14.8 | 14.8 | 14.08 | 14.09 | 14.09 | -0.64 (-4.34%) | 1,881,497 |
| 25 Apr 2018 | CNY | 14.68 | 14.98 | 14.5 | 14.73 | 14.73 | +0.07 (+0.48%) | 2,010,300 |
| 24 Apr 2018 | CNY | 14.15 | 14.87 | 14.06 | 14.66 | 14.66 | +0.36 (+2.52%) | 2,167,901 |
| 23 Apr 2018 | CNY | 14.21 | 14.64 | 14.21 | 14.3 | 14.3 | -0.58 (-3.90%) | 2,108,955 |
| 20 Apr 2018 | CNY | 15.9 | 15.99 | 14.75 | 14.88 | 14.88 | -1.49 (-9.10%) | 5,930,532 |
| 19 Apr 2018 | CNY | 15.37 | 16.7 | 15.37 | 16.37 | 16.37 | +1.19 (+7.84%) | 7,770,514 |
| 18 Apr 2018 | CNY | 15.44 | 15.54 | 14.6 | 15.18 | 15.18 | -0.29 (-1.87%) | 2,535,300 |
| 17 Apr 2018 | CNY | 15.83 | 16.38 | 15.28 | 15.47 | 15.47 | -0.23 (-1.46%) | 2,292,450 |
| 16 Apr 2018 | CNY | 16.32 | 16.55 | 15.57 | 15.7 | 15.7 | -0.92 (-5.54%) | 2,877,543 |
| 13 Apr 2018 | CNY | 16.55 | 16.75 | 16.18 | 16.62 | 16.62 | +0.34 (+2.09%) | 3,682,128 |
| 12 Apr 2018 | CNY | 16.3 | 16.69 | 16.1 | 16.28 | 16.28 | -0.28 (-1.69%) | 3,039,300 |
| 11 Apr 2018 | CNY | 15.82 | 16.78 | 15.82 | 16.56 | 16.56 | +0.82 (+5.21%) | 4,857,242 |
| 10 Apr 2018 | CNY | 15.47 | 15.97 | 15.44 | 15.74 | 15.74 | +0.27 (+1.75%) | 2,216,818 |
| 9 Apr 2018 | CNY | 15.76 | 15.76 | 14.39 | 15.47 | 15.47 | -0.31 (-1.96%) | 2,585,649 |
| 4 Apr 2018 | CNY | 15.99 | 16.23 | 15.69 | 15.78 | 15.78 | -0.18 (-1.13%) | 2,397,824 |
| 3 Apr 2018 | CNY | 16.2 | 16.2 | 15.7 | 15.96 | 15.96 | -0.65 (-3.91%) | 3,434,875 |
| 2 Apr 2018 | CNY | 16.94 | 17.09 | 16.61 | 16.61 | 16.61 | -0.19 (-1.13%) | 3,216,389 |
| 30 Mar 2018 | CNY | 16.7 | 17.07 | 16.66 | 16.8 | 16.8 | -0.41 (-2.38%) | 4,660,405 |
| 29 Mar 2018 | CNY | 16.82 | 17.25 | 16.29 | 17.21 | 17.21 | +0.35 (+2.08%) | 5,552,693 |
| 28 Mar 2018 | CNY | 17.12 | 17.44 | 16.86 | 16.86 | 16.86 | -0.96 (-5.39%) | 6,791,815 |
| 27 Mar 2018 | CNY | 16.58 | 18.32 | 16.25 | 17.82 | 17.82 | +0.94 (+5.57%) | 12,159,862 |
| 26 Mar 2018 | CNY | 16.5 | 16.99 | 15.55 | 16.88 | 16.88 | -0.4 (-2.31%) | 10,957,421 |
| 23 Mar 2018 | CNY | 16.88 | 17.28 | 16.88 | 17.28 | 17.28 | +1.57 (+9.99%) | 14,082,844 |
| 22 Mar 2018 | CNY | 15.43 | 15.73 | 15.32 | 15.71 | 15.71 | +0.27 (+1.75%) | 2,168,090 |
| 21 Mar 2018 | CNY | 15.1 | 15.65 | 15.1 | 15.44 | 15.44 | +0.37 (+2.46%) | 2,738,347 |
| 20 Mar 2018 | CNY | 14.92 | 15.14 | 14.8 | 15.07 | 15.07 | +0.05 (+0.33%) | 1,057,147 |
| 19 Mar 2018 | CNY | 14.92 | 15.17 | 14.75 | 15.02 | 15.02 | +0.01 (+0.07%) | 1,162,800 |
| 16 Mar 2018 | CNY | 14.85 | 15.33 | 14.84 | 15.01 | 15.01 | +0.1 (+0.67%) | 1,243,290 |
| 15 Mar 2018 | CNY | 15.14 | 15.14 | 14.7 | 14.91 | 14.91 | -0.24 (-1.58%) | 2,377,660 |
| 14 Mar 2018 | CNY | 15.46 | 15.71 | 15.11 | 15.15 | 15.15 | -0.38 (-2.45%) | 2,003,650 |
