| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2018 | CNY | 14.61 | 15.05 | 14.28 | 14.78 | 14.78 | +0.38 (+2.64%) | 19,400,825 |
| 12 Apr 2018 | CNY | 13.96 | 14.42 | 13.83 | 14.4 | 14.4 | +0.43 (+3.08%) | 12,158,741 |
| 11 Apr 2018 | CNY | 13.88 | 14.23 | 13.77 | 13.97 | 13.97 | +0.14 (+1.01%) | 8,695,173 |
| 10 Apr 2018 | CNY | 13.77 | 13.86 | 13.46 | 13.83 | 13.83 | +0.15 (+1.10%) | 6,423,103 |
| 9 Apr 2018 | CNY | 13.63 | 13.98 | 13.4 | 13.68 | 13.68 | -0.09 (-0.65%) | 6,300,900 |
| 4 Apr 2018 | CNY | 14.19 | 14.33 | 13.75 | 13.77 | 13.77 | -0.33 (-2.34%) | 7,282,400 |
| 3 Apr 2018 | CNY | 14.3 | 14.45 | 13.89 | 14.1 | 14.1 | -0.44 (-3.03%) | 8,726,887 |
| 2 Apr 2018 | CNY | 14.46 | 14.74 | 14.24 | 14.54 | 14.54 | +0.05 (+0.35%) | 12,966,482 |
| 30 Mar 2018 | CNY | 14.3 | 14.66 | 14.12 | 14.49 | 14.49 | +0.42 (+2.99%) | 12,256,200 |
| 29 Mar 2018 | CNY | 14.08 | 14.55 | 13.92 | 14.07 | 14.07 | +0.01 (+0.07%) | 10,443,084 |
| 28 Mar 2018 | CNY | 13.63 | 14.17 | 13.6 | 14.06 | 14.06 | +0.2 (+1.44%) | 9,803,961 |
| 27 Mar 2018 | CNY | 13.53 | 14.14 | 13.45 | 13.86 | 13.86 | +0.5 (+3.74%) | 9,760,849 |
| 26 Mar 2018 | CNY | 12.74 | 13.39 | 12.55 | 13.36 | 13.36 | +0.4 (+3.09%) | 6,917,788 |
| 23 Mar 2018 | CNY | 13.7 | 13.92 | 12.9 | 12.96 | 12.96 | -1.33 (-9.31%) | 10,954,308 |
| 22 Mar 2018 | CNY | 14.15 | 14.85 | 14.1 | 14.29 | 14.29 | +0.23 (+1.64%) | 10,149,296 |
| 21 Mar 2018 | CNY | 14.68 | 14.87 | 14.04 | 14.06 | 14.06 | -0.38 (-2.63%) | 9,626,738 |
| 20 Mar 2018 | CNY | 14.3 | 14.54 | 14.09 | 14.44 | 14.44 | -0.14 (-0.96%) | 9,070,205 |
| 19 Mar 2018 | CNY | 14.5 | 14.9 | 14.25 | 14.58 | 14.58 | -0.05 (-0.34%) | 8,557,828 |
| 16 Mar 2018 | CNY | 15.35 | 15.58 | 14.63 | 14.63 | 14.63 | -0.49 (-3.24%) | 14,804,811 |
| 15 Mar 2018 | CNY | 14.51 | 15.12 | 14.51 | 15.12 | 15.12 | +0.55 (+3.77%) | 13,456,295 |
| 14 Mar 2018 | CNY | 14.7 | 14.88 | 14.56 | 14.57 | 14.57 | -0.23 (-1.55%) | 7,571,201 |
| 13 Mar 2018 | CNY | 14.8 | 15.25 | 14.54 | 14.8 | 14.8 | -0.14 (-0.94%) | 14,588,571 |
| 12 Mar 2018 | CNY | 14.65 | 15.02 | 14.53 | 14.94 | 14.94 | +0.31 (+2.12%) | 15,298,940 |
| 9 Mar 2018 | CNY | 14.12 | 14.9 | 14.02 | 14.63 | 14.63 | +0.54 (+3.83%) | 17,486,980 |
| 8 Mar 2018 | CNY | 14.04 | 14.38 | 13.96 | 14.09 | 14.09 | +0.07 (+0.50%) | 7,077,170 |
| 7 Mar 2018 | CNY | 14.4 | 14.5 | 13.96 | 14.02 | 14.02 | -0.64 (-4.37%) | 8,750,510 |
| 6 Mar 2018 | CNY | 14.16 | 15 | 13.95 | 14.66 | 14.66 | +0.48 (+3.39%) | 13,516,345 |
| 5 Mar 2018 | CNY | 13.82 | 14.18 | 13.71 | 14.18 | 14.18 | +0.48 (+3.50%) | 9,236,233 |
| 2 Mar 2018 | CNY | 14 | 14.24 | 13.63 | 13.7 | 13.7 | -0.54 (-3.79%) | 10,165,787 |
| 1 Mar 2018 | CNY | 13.83 | 14.3 | 13.76 | 14.24 | 14.24 | +0.09 (+0.64%) | 15,027,194 |
