| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 15.79 | 15.79 | 15.17 | 15.3 | 15.3 | -0.42 (-2.67%) | 20,946,799 |
| 25 Apr 2018 | CNY | 15.51 | 16.11 | 15.45 | 15.72 | 15.72 | +0.13 (+0.83%) | 31,551,807 |
| 24 Apr 2018 | CNY | 14.95 | 15.62 | 14.83 | 15.59 | 15.59 | +0.5 (+3.31%) | 32,742,637 |
| 23 Apr 2018 | CNY | 15.05 | 15.28 | 14.57 | 15.09 | 15.09 | +0.2 (+1.34%) | 29,976,001 |
| 20 Apr 2018 | CNY | 15.7 | 16.07 | 14.73 | 14.89 | 14.89 | -0.92 (-5.82%) | 40,679,540 |
| 19 Apr 2018 | CNY | 16.65 | 16.67 | 15.42 | 15.81 | 15.81 | -1.01 (-6.00%) | 43,385,873 |
| 18 Apr 2018 | CNY | 16.3 | 17.07 | 15.81 | 16.82 | 16.82 | +0.73 (+4.54%) | 34,602,257 |
| 17 Apr 2018 | CNY | 17.8 | 17.86 | 16.02 | 16.09 | 16.09 | -1.7 (-9.56%) | 42,517,817 |
| 16 Apr 2018 | CNY | 17.1 | 17.84 | 16.77 | 17.79 | 17.79 | +0.63 (+3.67%) | 38,822,351 |
| 13 Apr 2018 | CNY | 17 | 17.55 | 17 | 17.16 | 17.16 | +0.42 (+2.51%) | 27,320,018 |
| 12 Apr 2018 | CNY | 16.86 | 17.3 | 16.67 | 16.74 | 16.74 | -0.33 (-1.93%) | 20,690,312 |
| 11 Apr 2018 | CNY | 16.84 | 17.64 | 16.83 | 17.07 | 17.07 | +0.28 (+1.67%) | 30,323,620 |
| 10 Apr 2018 | CNY | 17.08 | 17.15 | 16.26 | 16.79 | 16.79 | -0.17 (-1.00%) | 23,637,938 |
| 9 Apr 2018 | CNY | 16.87 | 17.43 | 16.63 | 16.96 | 16.96 | +0.01 (+0.06%) | 26,099,657 |
| 4 Apr 2018 | CNY | 17.9 | 17.99 | 16.85 | 16.95 | 16.95 | -0.9 (-5.04%) | 30,996,246 |
| 3 Apr 2018 | CNY | 17.21 | 17.92 | 17 | 17.85 | 17.85 | +0.09 (+0.51%) | 35,120,178 |
| 2 Apr 2018 | CNY | 17.81 | 18.7 | 17.6 | 17.76 | 17.76 | -0.06 (-0.34%) | 49,895,255 |
| 30 Mar 2018 | CNY | 17.18 | 18.46 | 16.93 | 17.82 | 17.82 | +0.91 (+5.38%) | 52,643,534 |
| 29 Mar 2018 | CNY | 16.8 | 17.3 | 16.1 | 16.91 | 16.91 | +0.31 (+1.87%) | 39,465,959 |
| 28 Mar 2018 | CNY | 16.31 | 17.32 | 16.31 | 16.6 | 16.6 | -0.1 (-0.60%) | 47,691,220 |
| 27 Mar 2018 | CNY | 15.9 | 17.07 | 15.81 | 16.7 | 16.7 | +0.94 (+5.96%) | 59,197,362 |
| 26 Mar 2018 | CNY | 14.2 | 15.8 | 14.11 | 15.76 | 15.76 | +1.34 (+9.29%) | 40,248,217 |
| 23 Mar 2018 | CNY | 14.5 | 15.1 | 14.02 | 14.42 | 14.42 | -1.03 (-6.67%) | 40,160,327 |
| 22 Mar 2018 | CNY | 15.8 | 16.13 | 15.37 | 15.45 | 15.45 | -0.23 (-1.47%) | 37,182,763 |
| 21 Mar 2018 | CNY | 16.3 | 16.38 | 15.63 | 15.68 | 15.68 | -0.59 (-3.63%) | 44,836,840 |
| 20 Mar 2018 | CNY | 15 | 16.58 | 14.78 | 16.27 | 16.27 | +0.81 (+5.24%) | 56,795,456 |
| 19 Mar 2018 | CNY | 14.6 | 15.88 | 14.53 | 15.46 | 15.46 | +0.64 (+4.32%) | 49,216,503 |
| 16 Mar 2018 | CNY | 15.33 | 15.69 | 14.7 | 14.82 | 14.82 | -0.66 (-4.26%) | 44,344,608 |
| 15 Mar 2018 | CNY | 14.73 | 15.55 | 14.5 | 15.48 | 15.48 | +0.68 (+4.59%) | 56,864,261 |
| 14 Mar 2018 | CNY | 15.31 | 15.54 | 14.51 | 14.8 | 14.8 | -0.67 (-4.33%) | 51,040,507 |
