| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 18.5714 | 20.3429 | 17.881 | 20.3429 | 20.3429 | +1.848 (+9.99%) | 37,980,791 |
| 13 Apr 2018 | CNY | 17.5714 | 18.4952 | 17.5667 | 18.4952 | 18.4952 | +1.681 (+10.00%) | 18,402,016 |
| 12 Apr 2018 | CNY | 16.1762 | 17.4381 | 15.9762 | 16.8143 | 16.8143 | +0.481 (+2.94%) | 23,069,825 |
| 11 Apr 2018 | CNY | 16.1238 | 16.881 | 15.9429 | 16.3333 | 16.3333 | +0.238 (+1.48%) | 20,892,910 |
| 10 Apr 2018 | CNY | 16.6095 | 16.6095 | 15.5 | 16.0952 | 16.0952 | -0.286 (-1.74%) | 15,192,460 |
| 9 Apr 2018 | CNY | 15.1191 | 16.4048 | 15.1048 | 16.381 | 16.381 | +0.943 (+6.11%) | 16,836,894 |
| 4 Apr 2018 | CNY | 16.0238 | 16.4762 | 15.4286 | 15.4381 | 15.4381 | -0.514 (-3.22%) | 14,330,271 |
| 3 Apr 2018 | CNY | 15.6524 | 16.1286 | 15.3476 | 15.9524 | 15.9524 | -0.286 (-1.76%) | 13,086,643 |
| 2 Apr 2018 | CNY | 15.9524 | 16.6667 | 15.4762 | 16.2381 | 16.2381 | +0.49 (+3.11%) | 19,344,378 |
| 30 Mar 2018 | CNY | 15.4048 | 15.9571 | 15.2381 | 15.7476 | 15.7476 | +0.448 (+2.93%) | 17,039,404 |
| 29 Mar 2018 | CNY | 15.4 | 15.7952 | 14.9429 | 15.3 | 15.3 | -0.067 (-0.43%) | 13,748,691 |
| 28 Mar 2018 | CNY | 14.8095 | 15.8476 | 14.6191 | 15.3667 | 15.3667 | +0.405 (+2.71%) | 18,682,935 |
| 27 Mar 2018 | CNY | 14.3048 | 15.5191 | 14.3048 | 14.9619 | 14.9619 | +0.781 (+5.51%) | 16,353,267 |
| 26 Mar 2018 | CNY | 13.1191 | 14.2286 | 12.6 | 14.181 | 14.181 | +0.333 (+2.41%) | 10,585,717 |
| 23 Mar 2018 | CNY | 14.3143 | 14.9524 | 13.8476 | 13.8476 | 13.8476 | -1.538 (-10.00%) | 16,133,871 |
| 22 Mar 2018 | CNY | 14.1667 | 15.9 | 14.1667 | 15.3857 | 15.3857 | +0.933 (+6.46%) | 22,945,192 |
| 21 Mar 2018 | CNY | 15.3571 | 15.3714 | 14.3905 | 14.4524 | 14.4524 | -0.667 (-4.41%) | 13,483,043 |
| 20 Mar 2018 | CNY | 14.4667 | 15.2191 | 14.381 | 15.1191 | 15.1191 | +0.343 (+2.32%) | 12,688,767 |
| 19 Mar 2018 | CNY | 13.7571 | 14.8095 | 13.7571 | 14.7762 | 14.7762 | +0.776 (+5.54%) | 11,483,010 |
| 16 Mar 2018 | CNY | 14.1571 | 14.3619 | 13.9476 | 14 | 14 | -0.081 (-0.58%) | 7,817,401 |
| 15 Mar 2018 | CNY | 14.7571 | 14.9524 | 13.6381 | 14.081 | 14.081 | -1.071 (-7.07%) | 15,869,349 |
| 14 Mar 2018 | CNY | 15.1429 | 15.581 | 14.7667 | 15.1524 | 15.1524 | -0.038 (-0.25%) | 13,270,733 |
| 13 Mar 2018 | CNY | 16 | 16 | 15 | 15.1905 | 15.1905 | -0.9 (-5.59%) | 19,552,392 |
| 12 Mar 2018 | CNY | 16.1905 | 17.6143 | 15.8095 | 16.0905 | 16.0905 | -0.019 (-0.12%) | 25,801,956 |
| 9 Mar 2018 | CNY | 14.5286 | 16.1095 | 14.4762 | 16.1095 | 16.1095 | +1.467 (+10.02%) | 21,248,257 |
| 8 Mar 2018 | CNY | 14.2 | 14.8571 | 14.1667 | 14.6429 | 14.6429 | +0.29 (+2.02%) | 15,391,076 |
| 7 Mar 2018 | CNY | 13.9952 | 14.3952 | 13.7286 | 14.3524 | 14.3524 | +0.352 (+2.52%) | 14,778,674 |
| 6 Mar 2018 | CNY | 13.7143 | 14.6619 | 13.4286 | 14 | 14 | +0.519 (+3.85%) | 16,535,700 |
| 5 Mar 2018 | CNY | 13.0524 | 13.5429 | 13.0524 | 13.481 | 13.481 | +0.5 (+3.85%) | 9,023,987 |
| 2 Mar 2018 | CNY | 13.4191 | 13.5619 | 12.9429 | 12.981 | 12.981 | -0.648 (-4.75%) | 10,178,544 |
