| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 13.45 | 13.58 | 12.91 | 12.97 | 12.97 | -0.66 (-4.84%) | 14,806,983 |
| 11 Apr 2018 | CNY | 13.73 | 13.97 | 13.6 | 13.63 | 13.63 | 0.0 (0.0%) | 10,381,378 |
| 10 Apr 2018 | CNY | 14 | 14.1 | 13.49 | 13.63 | 13.63 | -0.31 (-2.22%) | 11,285,808 |
| 9 Apr 2018 | CNY | 13.97 | 14.27 | 13.73 | 13.94 | 13.94 | +0.4 (+2.95%) | 13,155,254 |
| 4 Apr 2018 | CNY | 13.94 | 13.97 | 13.54 | 13.54 | 13.54 | -0.15 (-1.10%) | 7,938,874 |
| 3 Apr 2018 | CNY | 13.98 | 14 | 13.52 | 13.69 | 13.69 | -0.6 (-4.20%) | 12,306,967 |
| 2 Apr 2018 | CNY | 14.2 | 14.65 | 14.18 | 14.29 | 14.29 | +0.28 (+2.00%) | 15,500,066 |
| 30 Mar 2018 | CNY | 13.88 | 14.16 | 13.75 | 14.01 | 14.01 | +0.3 (+2.19%) | 12,493,237 |
| 29 Mar 2018 | CNY | 13.59 | 14.04 | 13.59 | 13.71 | 13.71 | -0.03 (-0.22%) | 10,359,972 |
| 28 Mar 2018 | CNY | 13.38 | 14.36 | 13.28 | 13.74 | 13.74 | -0.12 (-0.87%) | 18,008,566 |
| 27 Mar 2018 | CNY | 13.32 | 14.37 | 13.23 | 13.86 | 13.86 | +0.8 (+6.13%) | 25,742,781 |
| 26 Mar 2018 | CNY | 12.6 | 13.22 | 12.23 | 13.06 | 13.06 | -0.53 (-3.90%) | 19,648,597 |
| 23 Mar 2018 | CNY | 13.9 | 13.94 | 13.59 | 13.59 | 13.59 | -1.51 (-10%) | 20,212,662 |
| 22 Mar 2018 | CNY | 15.77 | 16.36 | 15.09 | 15.1 | 15.1 | -1.28 (-7.81%) | 27,717,855 |
| 21 Mar 2018 | CNY | 17.3 | 17.34 | 16.29 | 16.38 | 16.38 | +0.09 (+0.55%) | 38,230,619 |
| 20 Mar 2018 | CNY | 15.29 | 16.29 | 15.29 | 16.29 | 16.29 | +1.48 (+9.99%) | 13,350,397 |
| 19 Mar 2018 | CNY | 14.81 | 16 | 14.81 | 14.81 | 14.81 | -1.64 (-9.97%) | 31,285,421 |
| 15 Dec 2017 | CNY | 16.97 | 17.05 | 16.4 | 16.45 | 16.45 | -0.56 (-3.29%) | 18,962,819 |
| 14 Dec 2017 | CNY | 17.32 | 17.65 | 16.91 | 17.01 | 17.01 | -0.28 (-1.62%) | 21,768,769 |
| 13 Dec 2017 | CNY | 17.14 | 17.38 | 16.89 | 17.29 | 17.29 | -0.03 (-0.17%) | 24,673,945 |
| 12 Dec 2017 | CNY | 16.49 | 17.5 | 16.22 | 17.32 | 17.32 | +0.66 (+3.96%) | 36,905,634 |
| 11 Dec 2017 | CNY | 16.53 | 16.95 | 16.31 | 16.66 | 16.66 | -0.18 (-1.07%) | 21,434,887 |
| 8 Dec 2017 | CNY | 16.81 | 17.6 | 16.81 | 16.84 | 16.84 | -0.13 (-0.77%) | 31,150,237 |
| 7 Dec 2017 | CNY | 16.91 | 17.6 | 16.81 | 16.97 | 16.97 | -0.25 (-1.45%) | 34,372,601 |
| 6 Dec 2017 | CNY | 16.08 | 17.43 | 16 | 17.22 | 17.22 | +1.27 (+7.96%) | 35,234,473 |
| 5 Dec 2017 | CNY | 16.53 | 17.06 | 15.2 | 15.95 | 15.95 | -0.76 (-4.55%) | 28,481,927 |
| 4 Dec 2017 | CNY | 16.58 | 17.38 | 16.24 | 16.71 | 16.71 | -0.18 (-1.07%) | 31,084,188 |
| 1 Dec 2017 | CNY | 16.35 | 17.57 | 16.03 | 16.89 | 16.89 | +0.31 (+1.87%) | 43,427,476 |
| 30 Nov 2017 | CNY | 15.9 | 17 | 15.44 | 16.58 | 16.58 | +0.93 (+5.94%) | 37,454,943 |
| 29 Nov 2017 | CNY | 15.75 | 16.16 | 15.13 | 15.65 | 15.65 | +0.25 (+1.62%) | 36,910,738 |
