| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 16.15 | 16.58 | 15.93 | 16.45 | 16.45 | +0.17 (+1.04%) | 2,689,200 |
| 24 Apr 2018 | CNY | 15.71 | 16.44 | 15.68 | 16.28 | 16.28 | +0.63 (+4.03%) | 1,988,228 |
| 23 Apr 2018 | CNY | 15.58 | 15.97 | 15.15 | 15.65 | 15.65 | -0.11 (-0.70%) | 1,355,096 |
| 20 Apr 2018 | CNY | 16.1 | 16.28 | 15.7 | 15.76 | 15.76 | -0.46 (-2.84%) | 1,770,330 |
| 19 Apr 2018 | CNY | 16.15 | 16.47 | 15.91 | 16.22 | 16.22 | -0.04 (-0.25%) | 2,627,334 |
| 18 Apr 2018 | CNY | 16.18 | 16.54 | 15.35 | 16.26 | 16.26 | +0.18 (+1.12%) | 3,077,043 |
| 17 Apr 2018 | CNY | 17.01 | 17.43 | 15.6 | 16.08 | 16.08 | -1.03 (-6.02%) | 3,840,143 |
| 16 Apr 2018 | CNY | 18 | 18 | 16.99 | 17.11 | 17.11 | -0.71 (-3.98%) | 2,991,170 |
| 13 Apr 2018 | CNY | 18.3 | 18.51 | 17.8 | 17.82 | 17.82 | -0.41 (-2.25%) | 3,006,787 |
| 12 Apr 2018 | CNY | 18.11 | 18.56 | 18.09 | 18.23 | 18.23 | +0.05 (+0.28%) | 2,894,213 |
| 11 Apr 2018 | CNY | 18.36 | 18.52 | 18.06 | 18.18 | 18.18 | -0.42 (-2.26%) | 3,774,758 |
| 10 Apr 2018 | CNY | 17.9 | 19 | 17.6 | 18.6 | 18.6 | -0.29 (-1.54%) | 7,419,447 |
| 9 Apr 2018 | CNY | 19.07 | 19.24 | 18.3 | 18.89 | 18.89 | -0.46 (-2.38%) | 4,934,717 |
| 4 Apr 2018 | CNY | 19.15 | 19.83 | 18.8 | 19.35 | 19.35 | +0.43 (+2.27%) | 8,116,482 |
| 3 Apr 2018 | CNY | 18.03 | 19.2 | 18.02 | 18.92 | 18.92 | +0.32 (+1.72%) | 6,528,574 |
| 2 Apr 2018 | CNY | 18.68 | 18.99 | 18.47 | 18.6 | 18.6 | -0.18 (-0.96%) | 5,130,248 |
| 30 Mar 2018 | CNY | 18.28 | 19.39 | 18.06 | 18.78 | 18.78 | +0.66 (+3.64%) | 8,251,141 |
| 29 Mar 2018 | CNY | 17.96 | 18.69 | 17.81 | 18.12 | 18.12 | -0.16 (-0.88%) | 6,014,603 |
| 28 Mar 2018 | CNY | 17.68 | 18.78 | 17.4 | 18.28 | 18.28 | +0.56 (+3.16%) | 7,927,384 |
| 27 Mar 2018 | CNY | 17.46 | 18.46 | 17.03 | 17.72 | 17.72 | +0.5 (+2.90%) | 7,343,741 |
| 26 Mar 2018 | CNY | 15.55 | 17.7 | 15.55 | 17.22 | 17.22 | +0.33 (+1.95%) | 5,646,615 |
| 23 Mar 2018 | CNY | 17.6 | 18.48 | 16.88 | 16.89 | 16.89 | -1.82 (-9.73%) | 7,842,707 |
| 22 Mar 2018 | CNY | 18.1 | 19 | 17.81 | 18.71 | 18.71 | +0.26 (+1.41%) | 9,001,727 |
| 21 Mar 2018 | CNY | 20.03 | 20.03 | 18.27 | 18.45 | 18.45 | -0.14 (-0.75%) | 15,294,405 |
| 20 Mar 2018 | CNY | 16.71 | 18.59 | 16.6 | 18.59 | 18.59 | +1.69 (+10%) | 10,084,445 |
| 19 Mar 2018 | CNY | 16.4 | 16.9 | 16.35 | 16.9 | 16.9 | +0.29 (+1.75%) | 1,989,564 |
| 16 Mar 2018 | CNY | 16.64 | 16.84 | 16.51 | 16.61 | 16.61 | -0.04 (-0.24%) | 1,743,700 |
| 15 Mar 2018 | CNY | 16.48 | 16.78 | 16.2 | 16.65 | 16.65 | +0.1 (+0.60%) | 2,420,904 |
| 14 Mar 2018 | CNY | 17 | 17.3 | 16.49 | 16.55 | 16.55 | -0.55 (-3.22%) | 3,210,113 |
| 13 Mar 2018 | CNY | 17.8 | 17.8 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 3,457,005 |
