| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 18.45 | 19.53 | 18.01 | 19.41 | 19.41 | +1.11 (+6.07%) | 6,372,629 |
| 17 Apr 2018 | CNY | 19.55 | 19.57 | 18.2 | 18.3 | 18.3 | -1.15 (-5.91%) | 6,359,028 |
| 16 Apr 2018 | CNY | 18.86 | 19.47 | 18.75 | 19.45 | 19.45 | +0.46 (+2.42%) | 6,177,567 |
| 13 Apr 2018 | CNY | 18.8 | 19.18 | 18.57 | 18.99 | 18.99 | +0.47 (+2.54%) | 5,531,705 |
| 12 Apr 2018 | CNY | 18.68 | 19 | 18.42 | 18.52 | 18.52 | -0.34 (-1.80%) | 4,603,867 |
| 11 Apr 2018 | CNY | 18.01 | 19.38 | 18.01 | 18.86 | 18.86 | +0.94 (+5.25%) | 7,417,505 |
| 10 Apr 2018 | CNY | 18.2 | 18.36 | 17.71 | 17.92 | 17.92 | -0.18 (-0.99%) | 2,672,535 |
| 9 Apr 2018 | CNY | 17.81 | 18.43 | 17.7 | 18.1 | 18.1 | +0.03 (+0.17%) | 3,614,800 |
| 4 Apr 2018 | CNY | 19.2 | 19.24 | 18.05 | 18.07 | 18.07 | -0.81 (-4.29%) | 4,625,569 |
| 3 Apr 2018 | CNY | 18.49 | 18.89 | 18.31 | 18.88 | 18.88 | -0.01 (-0.05%) | 4,141,792 |
| 2 Apr 2018 | CNY | 18.75 | 19.36 | 18.51 | 18.89 | 18.89 | +0.08 (+0.43%) | 6,632,724 |
| 30 Mar 2018 | CNY | 17.9 | 19.13 | 17.86 | 18.81 | 18.81 | +0.93 (+5.20%) | 7,032,410 |
| 29 Mar 2018 | CNY | 17.54 | 18.79 | 17.54 | 17.88 | 17.88 | +0.35 (+2.00%) | 4,140,088 |
| 28 Mar 2018 | CNY | 17.18 | 17.79 | 17.02 | 17.53 | 17.53 | +0.13 (+0.75%) | 3,274,877 |
| 27 Mar 2018 | CNY | 17.18 | 17.63 | 16.95 | 17.4 | 17.4 | +0.5 (+2.96%) | 3,314,046 |
| 26 Mar 2018 | CNY | 16.04 | 16.96 | 15.66 | 16.9 | 16.9 | +0.38 (+2.30%) | 2,643,642 |
| 23 Mar 2018 | CNY | 17.62 | 17.91 | 16.52 | 16.52 | 16.52 | -1.83 (-9.97%) | 4,959,701 |
| 22 Mar 2018 | CNY | 18.02 | 18.89 | 17.9 | 18.35 | 18.35 | +0.45 (+2.51%) | 3,871,198 |
| 21 Mar 2018 | CNY | 18.32 | 19.01 | 17.9 | 17.9 | 17.9 | -0.59 (-3.19%) | 3,411,433 |
| 20 Mar 2018 | CNY | 18.78 | 18.78 | 18 | 18.49 | 18.49 | -0.42 (-2.22%) | 3,274,519 |
| 19 Mar 2018 | CNY | 18.43 | 19.05 | 18.24 | 18.91 | 18.91 | +0.48 (+2.60%) | 3,183,961 |
| 16 Mar 2018 | CNY | 18.62 | 18.83 | 18.3 | 18.43 | 18.43 | -0.15 (-0.81%) | 2,082,838 |
| 15 Mar 2018 | CNY | 18.44 | 18.74 | 18.07 | 18.58 | 18.58 | -0.06 (-0.32%) | 2,795,061 |
| 14 Mar 2018 | CNY | 19.23 | 19.39 | 18.63 | 18.64 | 18.64 | -0.76 (-3.92%) | 3,811,549 |
| 13 Mar 2018 | CNY | 19.08 | 19.73 | 19.01 | 19.4 | 19.4 | +0.2 (+1.04%) | 5,061,786 |
| 12 Mar 2018 | CNY | 19.4 | 19.72 | 19.02 | 19.2 | 19.2 | 0.0 (0.0%) | 6,616,721 |
| 9 Mar 2018 | CNY | 17.97 | 19.25 | 17.91 | 19.2 | 19.2 | +1.13 (+6.25%) | 6,025,257 |
| 8 Mar 2018 | CNY | 18.04 | 18.29 | 18.02 | 18.07 | 18.07 | +0.03 (+0.17%) | 1,770,306 |
| 7 Mar 2018 | CNY | 18.59 | 18.59 | 17.96 | 18.04 | 18.04 | -0.53 (-2.85%) | 2,860,501 |
| 6 Mar 2018 | CNY | 18.6 | 18.97 | 18.3 | 18.57 | 18.57 | -0.2 (-1.07%) | 3,873,555 |
