| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 14.71 | 14.71 | 13.11 | 13.11 | 13.11 | -1.46 (-10.02%) | 20,537,763 |
| 20 Apr 2018 | CNY | 14.68 | 15.1 | 14.42 | 14.57 | 14.57 | -0.08 (-0.55%) | 17,424,340 |
| 19 Apr 2018 | CNY | 14.3 | 15.26 | 14.18 | 14.65 | 14.65 | +0.35 (+2.45%) | 31,477,806 |
| 18 Apr 2018 | CNY | 13.48 | 14.58 | 13.21 | 14.3 | 14.3 | +1.05 (+7.92%) | 30,995,912 |
| 17 Apr 2018 | CNY | 13.5 | 13.75 | 12.9 | 13.25 | 13.25 | -0.21 (-1.56%) | 17,942,575 |
| 16 Apr 2018 | CNY | 12.93 | 13.77 | 12.8 | 13.46 | 13.46 | +0.36 (+2.75%) | 14,003,767 |
| 13 Apr 2018 | CNY | 12.69 | 13.23 | 12.69 | 13.1 | 13.1 | +0.17 (+1.31%) | 8,193,161 |
| 12 Apr 2018 | CNY | 13.1 | 13.15 | 12.73 | 12.93 | 12.93 | -0.05 (-0.39%) | 9,085,986 |
| 11 Apr 2018 | CNY | 13.28 | 13.7 | 12.71 | 12.98 | 12.98 | -0.42 (-3.13%) | 15,269,038 |
| 10 Apr 2018 | CNY | 13.4 | 13.94 | 13.2 | 13.4 | 13.4 | +0.01 (+0.07%) | 11,050,680 |
| 9 Apr 2018 | CNY | 13.25 | 13.78 | 13.16 | 13.39 | 13.39 | -0.01 (-0.07%) | 7,086,031 |
| 4 Apr 2018 | CNY | 13.71 | 13.88 | 13.35 | 13.4 | 13.4 | -0.2 (-1.47%) | 9,530,257 |
| 3 Apr 2018 | CNY | 13.8 | 13.96 | 13.2 | 13.6 | 13.6 | -0.48 (-3.41%) | 18,291,232 |
| 2 Apr 2018 | CNY | 14.15 | 14.68 | 13.73 | 14.08 | 14.08 | -0.01 (-0.07%) | 19,092,488 |
| 30 Mar 2018 | CNY | 13.8 | 14.39 | 13.78 | 14.09 | 14.09 | +0.44 (+3.22%) | 17,488,024 |
| 29 Mar 2018 | CNY | 13.5 | 14.25 | 13.45 | 13.65 | 13.65 | +0.28 (+2.09%) | 22,193,190 |
| 28 Mar 2018 | CNY | 13.2 | 13.74 | 13.18 | 13.37 | 13.37 | -0.09 (-0.67%) | 15,144,353 |
| 27 Mar 2018 | CNY | 13.12 | 13.64 | 13.12 | 13.46 | 13.46 | +0.42 (+3.22%) | 21,596,670 |
| 26 Mar 2018 | CNY | 11.9 | 13.15 | 11.8 | 13.04 | 13.04 | +1.05 (+8.76%) | 20,707,047 |
| 23 Mar 2018 | CNY | 12.04 | 12.69 | 11.69 | 11.99 | 11.99 | -0.71 (-5.59%) | 16,636,452 |
| 22 Mar 2018 | CNY | 12.69 | 12.88 | 12.31 | 12.7 | 12.7 | +0.06 (+0.47%) | 12,316,270 |
| 21 Mar 2018 | CNY | 13.48 | 13.86 | 12.59 | 12.64 | 12.64 | -0.75 (-5.60%) | 18,439,986 |
| 20 Mar 2018 | CNY | 13.01 | 13.46 | 12.9 | 13.39 | 13.39 | +0.16 (+1.21%) | 14,145,169 |
| 19 Mar 2018 | CNY | 12.68 | 13.55 | 12.55 | 13.23 | 13.23 | +0.55 (+4.34%) | 22,408,152 |
| 16 Mar 2018 | CNY | 12.74 | 13.11 | 12.63 | 12.68 | 12.68 | -0.15 (-1.17%) | 15,367,161 |
| 15 Mar 2018 | CNY | 12.9 | 12.99 | 12.42 | 12.83 | 12.83 | -0.25 (-1.91%) | 19,771,943 |
| 14 Mar 2018 | CNY | 13.16 | 13.26 | 12.91 | 13.08 | 13.08 | -0.22 (-1.65%) | 19,671,147 |
| 13 Mar 2018 | CNY | 13.44 | 13.53 | 13.03 | 13.3 | 13.3 | -0.3 (-2.21%) | 26,724,185 |
| 12 Mar 2018 | CNY | 13.19 | 14.05 | 13.01 | 13.6 | 13.6 | +0.78 (+6.08%) | 48,631,973 |
| 9 Mar 2018 | CNY | 11.7 | 12.82 | 11.65 | 12.82 | 12.82 | +1.17 (+10.04%) | 33,379,203 |
