| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 14.7 | 14.8 | 14.1867 | 14.3133 | 14.3133 | -0.307 (-2.10%) | 4,810,800 |
| 25 Apr 2018 | CNY | 13.88 | 14.7333 | 13.6667 | 14.62 | 14.62 | +0.787 (+5.69%) | 9,648,496 |
| 24 Apr 2018 | CNY | 13.4667 | 13.8667 | 13.4 | 13.8333 | 13.8333 | +0.367 (+2.72%) | 3,341,446 |
| 23 Apr 2018 | CNY | 14.0733 | 14.08 | 13.2867 | 13.4667 | 13.4667 | -0.493 (-3.53%) | 6,036,115 |
| 20 Apr 2018 | CNY | 14.5067 | 14.5067 | 13.8867 | 13.96 | 13.96 | -0.547 (-3.77%) | 4,941,000 |
| 19 Apr 2018 | CNY | 14.56 | 14.7 | 14.3733 | 14.5067 | 14.5067 | -0.047 (-0.32%) | 5,478,300 |
| 18 Apr 2018 | CNY | 14.2733 | 14.6533 | 13.9533 | 14.5533 | 14.5533 | +0.307 (+2.15%) | 10,156,632 |
| 17 Apr 2018 | CNY | 13.6667 | 14.5067 | 13.6667 | 14.2467 | 14.2467 | +0.48 (+3.49%) | 12,086,365 |
| 16 Apr 2018 | CNY | 13.62 | 13.9 | 13.4467 | 13.7667 | 13.7667 | +0.147 (+1.08%) | 4,873,096 |
| 13 Apr 2018 | CNY | 13.7333 | 13.8933 | 13.4667 | 13.62 | 13.62 | -0.013 (-0.10%) | 3,691,861 |
| 12 Apr 2018 | CNY | 13.9 | 14.0333 | 13.6133 | 13.6333 | 13.6333 | -0.367 (-2.62%) | 6,363,490 |
| 11 Apr 2018 | CNY | 13.7 | 14.1467 | 13.4533 | 14 | 14 | +0.373 (+2.74%) | 8,576,065 |
| 10 Apr 2018 | CNY | 13.5067 | 13.8533 | 13.4 | 13.6267 | 13.6267 | +0.38 (+2.87%) | 10,701,946 |
| 9 Apr 2018 | CNY | 13.08 | 13.44 | 13.08 | 13.2467 | 13.2467 | -0.013 (-0.10%) | 6,082,506 |
| 4 Apr 2018 | CNY | 13.5333 | 13.7067 | 13.1333 | 13.26 | 13.26 | -0.273 (-2.02%) | 5,678,700 |
| 3 Apr 2018 | CNY | 13.4467 | 13.7267 | 13.1667 | 13.5333 | 13.5333 | -0.193 (-1.41%) | 8,597,064 |
| 2 Apr 2018 | CNY | 13.8467 | 14.1667 | 13.5333 | 13.7267 | 13.7267 | +0.007 (+0.05%) | 8,892,028 |
| 30 Mar 2018 | CNY | 13.2467 | 13.7733 | 13.0067 | 13.72 | 13.72 | +0.593 (+4.52%) | 11,048,647 |
| 29 Mar 2018 | CNY | 13.0467 | 13.2933 | 12.8867 | 13.1267 | 13.1267 | +0.08 (+0.61%) | 4,494,936 |
| 28 Mar 2018 | CNY | 12.68 | 13.4333 | 12.68 | 13.0467 | 13.0467 | +0.147 (+1.14%) | 8,524,663 |
| 27 Mar 2018 | CNY | 12.6 | 13.36 | 12.3333 | 12.9 | 12.9 | +0.687 (+5.62%) | 9,637,059 |
| 26 Mar 2018 | CNY | 11.7333 | 12.2667 | 11.54 | 12.2133 | 12.2133 | +0.38 (+3.21%) | 5,499,862 |
| 23 Mar 2018 | CNY | 12.0733 | 12.64 | 11.7333 | 11.8333 | 11.8333 | -1.2 (-9.21%) | 8,800,903 |
| 22 Mar 2018 | CNY | 13.3333 | 13.52 | 12.4733 | 13.0333 | 13.0333 | -0.22 (-1.66%) | 7,304,953 |
| 21 Mar 2018 | CNY | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 0.0 (0.0%) | 0 |
| 20 Mar 2018 | CNY | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 0.0 (0.0%) | 0 |
| 19 Mar 2018 | CNY | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 0.0 (0.0%) | 0 |
| 16 Mar 2018 | CNY | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 0.0 (0.0%) | 0 |
| 15 Mar 2018 | CNY | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 13.2533 | 0.0 (0.0%) | 0 |
| 14 Mar 2018 | CNY | 13.1667 | 13.3933 | 13.1667 | 13.2533 | 13.2533 | +0.007 (+0.05%) | 4,376,400 |
