| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 14.2 | 14.53 | 14.07 | 14.27 | 14.27 | -0.02 (-0.14%) | 2,115,802 |
| 24 Apr 2018 | CNY | 13.66 | 14.42 | 13.65 | 14.29 | 14.29 | +0.44 (+3.18%) | 2,766,300 |
| 23 Apr 2018 | CNY | 14.96 | 15.25 | 13.56 | 13.85 | 13.85 | -1.22 (-8.10%) | 4,092,830 |
| 20 Apr 2018 | CNY | 15.4 | 15.58 | 14.94 | 15.07 | 15.07 | -0.5 (-3.21%) | 2,335,200 |
| 19 Apr 2018 | CNY | 15.45 | 15.89 | 15.31 | 15.57 | 15.57 | +0.12 (+0.78%) | 3,147,259 |
| 18 Apr 2018 | CNY | 15 | 15.48 | 14.83 | 15.45 | 15.45 | +0.5 (+3.34%) | 1,960,738 |
| 17 Apr 2018 | CNY | 15.68 | 15.75 | 14.9 | 14.95 | 14.95 | -0.67 (-4.29%) | 2,451,815 |
| 16 Apr 2018 | CNY | 15.46 | 15.74 | 15.35 | 15.62 | 15.62 | +0.21 (+1.36%) | 2,343,100 |
| 13 Apr 2018 | CNY | 15.4 | 15.59 | 15.38 | 15.41 | 15.41 | +0.03 (+0.20%) | 1,580,502 |
| 12 Apr 2018 | CNY | 15.72 | 15.83 | 15.32 | 15.38 | 15.38 | -0.37 (-2.35%) | 2,060,001 |
| 11 Apr 2018 | CNY | 15.5 | 15.85 | 15.31 | 15.75 | 15.75 | +0.15 (+0.96%) | 4,059,094 |
| 10 Apr 2018 | CNY | 16.2 | 16.2 | 15.26 | 15.6 | 15.6 | -1.35 (-7.96%) | 7,980,754 |
| 9 Apr 2018 | CNY | 16.79 | 17.08 | 16.52 | 16.95 | 16.95 | +0.17 (+1.01%) | 2,783,795 |
| 4 Apr 2018 | CNY | 16.86 | 16.99 | 16.65 | 16.78 | 16.78 | 0.0 (0.0%) | 3,653,700 |
| 3 Apr 2018 | CNY | 16.76 | 16.96 | 16.45 | 16.78 | 16.78 | -0.28 (-1.64%) | 4,431,098 |
| 2 Apr 2018 | CNY | 17.3 | 17.59 | 16.89 | 17.06 | 17.06 | -0.03 (-0.18%) | 6,579,106 |
| 30 Mar 2018 | CNY | 16.35 | 17.14 | 16.21 | 17.09 | 17.09 | +0.91 (+5.62%) | 5,313,239 |
| 29 Mar 2018 | CNY | 16.14 | 16.63 | 16.06 | 16.18 | 16.18 | 0.0 (0.0%) | 3,114,822 |
| 28 Mar 2018 | CNY | 15.65 | 16.36 | 15.6 | 16.18 | 16.18 | +0.28 (+1.76%) | 4,218,923 |
| 27 Mar 2018 | CNY | 15.45 | 16 | 15.44 | 15.9 | 15.9 | +0.63 (+4.13%) | 4,030,130 |
| 26 Mar 2018 | CNY | 14.76 | 15.34 | 14.31 | 15.27 | 15.27 | +0.43 (+2.90%) | 2,178,605 |
| 23 Mar 2018 | CNY | 15.47 | 15.78 | 14.56 | 14.84 | 14.84 | -1.17 (-7.31%) | 3,614,182 |
| 22 Mar 2018 | CNY | 15.82 | 16.34 | 15.8 | 16.01 | 16.01 | +0.2 (+1.27%) | 2,835,184 |
| 21 Mar 2018 | CNY | 16.33 | 16.7 | 15.72 | 15.81 | 15.81 | -0.55 (-3.36%) | 3,541,205 |
| 20 Mar 2018 | CNY | 16.12 | 16.36 | 15.9 | 16.36 | 16.36 | +0.08 (+0.49%) | 2,233,907 |
| 19 Mar 2018 | CNY | 16.03 | 16.46 | 16.03 | 16.28 | 16.28 | +0.18 (+1.12%) | 2,761,602 |
| 16 Mar 2018 | CNY | 16.39 | 16.48 | 16 | 16.1 | 16.1 | -0.18 (-1.11%) | 1,679,710 |
| 15 Mar 2018 | CNY | 16.49 | 16.66 | 15.96 | 16.28 | 16.28 | -0.25 (-1.51%) | 3,684,381 |
| 14 Mar 2018 | CNY | 16.89 | 17.06 | 16.52 | 16.53 | 16.53 | -0.57 (-3.33%) | 3,277,098 |
| 13 Mar 2018 | CNY | 16.79 | 17.48 | 16.57 | 17.1 | 17.1 | +0.23 (+1.36%) | 5,401,887 |
