| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 14.55 | 14.73 | 14.12 | 14.15 | 14.15 | -0.48 (-3.28%) | 5,071,300 |
| 25 Apr 2018 | CNY | 14.61 | 14.74 | 14.45 | 14.63 | 14.63 | -0.17 (-1.15%) | 7,130,500 |
| 24 Apr 2018 | CNY | 14.16 | 14.83 | 13.93 | 14.8 | 14.8 | +0.62 (+4.37%) | 9,001,727 |
| 23 Apr 2018 | CNY | 14.12 | 14.35 | 13.65 | 14.18 | 14.18 | +0.12 (+0.85%) | 5,072,928 |
| 20 Apr 2018 | CNY | 14.53 | 14.66 | 14.05 | 14.06 | 14.06 | -0.49 (-3.37%) | 6,129,028 |
| 19 Apr 2018 | CNY | 14.63 | 14.82 | 14.45 | 14.55 | 14.55 | -0.23 (-1.56%) | 8,145,514 |
| 18 Apr 2018 | CNY | 14.15 | 14.93 | 13.84 | 14.78 | 14.78 | +0.7 (+4.97%) | 12,327,717 |
| 17 Apr 2018 | CNY | 14.55 | 14.8 | 14.02 | 14.08 | 14.08 | -0.52 (-3.56%) | 10,962,276 |
| 16 Apr 2018 | CNY | 13.8 | 14.6 | 13.75 | 14.6 | 14.6 | +0.65 (+4.66%) | 12,652,130 |
| 13 Apr 2018 | CNY | 14.1 | 14.25 | 13.75 | 13.95 | 13.95 | +0.09 (+0.65%) | 6,016,766 |
| 12 Apr 2018 | CNY | 13.48 | 14.15 | 13.45 | 13.86 | 13.86 | +0.26 (+1.91%) | 7,263,655 |
| 11 Apr 2018 | CNY | 13.56 | 13.85 | 13.36 | 13.6 | 13.6 | +0.19 (+1.42%) | 4,298,293 |
| 10 Apr 2018 | CNY | 13.36 | 13.43 | 13 | 13.41 | 13.41 | +0.03 (+0.22%) | 3,169,995 |
| 9 Apr 2018 | CNY | 13.35 | 13.54 | 13.13 | 13.38 | 13.38 | +0.02 (+0.15%) | 2,439,472 |
| 4 Apr 2018 | CNY | 13.76 | 13.87 | 13.33 | 13.36 | 13.36 | -0.41 (-2.98%) | 3,044,701 |
| 3 Apr 2018 | CNY | 13.56 | 13.78 | 13.28 | 13.77 | 13.77 | -0.06 (-0.43%) | 4,587,251 |
| 2 Apr 2018 | CNY | 13.98 | 14.21 | 13.81 | 13.83 | 13.83 | +0.14 (+1.02%) | 6,600,861 |
| 30 Mar 2018 | CNY | 13.43 | 13.72 | 13.28 | 13.69 | 13.69 | +0.4 (+3.01%) | 5,110,100 |
| 29 Mar 2018 | CNY | 13.23 | 13.56 | 13.2 | 13.29 | 13.29 | +0.08 (+0.61%) | 3,616,689 |
| 28 Mar 2018 | CNY | 12.96 | 13.27 | 12.9 | 13.21 | 13.21 | -0.01 (-0.08%) | 3,150,281 |
| 27 Mar 2018 | CNY | 12.75 | 13.38 | 12.75 | 13.22 | 13.22 | +0.5 (+3.93%) | 4,236,726 |
| 26 Mar 2018 | CNY | 12.14 | 12.76 | 12.01 | 12.72 | 12.72 | +0.29 (+2.33%) | 2,429,848 |
| 23 Mar 2018 | CNY | 12.9 | 13.05 | 12.11 | 12.43 | 12.43 | -0.99 (-7.38%) | 6,046,811 |
| 22 Mar 2018 | CNY | 13.2 | 13.7 | 13.16 | 13.42 | 13.42 | +0.24 (+1.82%) | 4,205,500 |
| 21 Mar 2018 | CNY | 13.62 | 13.76 | 13.18 | 13.18 | 13.18 | -0.37 (-2.73%) | 3,419,300 |
| 20 Mar 2018 | CNY | 13.62 | 13.62 | 13.3 | 13.55 | 13.55 | -0.2 (-1.45%) | 3,022,934 |
| 19 Mar 2018 | CNY | 13.35 | 13.92 | 13.35 | 13.75 | 13.75 | +0.29 (+2.15%) | 3,758,679 |
| 16 Mar 2018 | CNY | 13.51 | 13.66 | 13.37 | 13.46 | 13.46 | +0.04 (+0.30%) | 3,453,614 |
| 15 Mar 2018 | CNY | 13.52 | 13.67 | 13.1 | 13.42 | 13.42 | -0.14 (-1.03%) | 3,733,682 |
| 14 Mar 2018 | CNY | 13.95 | 14.05 | 13.53 | 13.56 | 13.56 | -0.51 (-3.62%) | 4,206,704 |
