| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 17 | 17.75 | 16.72 | 17.22 | 17.22 | 0.0 (0.0%) | 17,752,237 |
| 25 Apr 2018 | CNY | 17 | 17.47 | 16.85 | 17.22 | 17.22 | +0.06 (+0.35%) | 21,475,711 |
| 24 Apr 2018 | CNY | 15.72 | 17.16 | 15.72 | 17.16 | 17.16 | +1.56 (+10%) | 24,036,223 |
| 23 Apr 2018 | CNY | 15.53 | 15.97 | 14.88 | 15.6 | 15.6 | +0.15 (+0.97%) | 9,009,110 |
| 20 Apr 2018 | CNY | 16.08 | 16.54 | 15.31 | 15.45 | 15.45 | -0.69 (-4.28%) | 12,368,919 |
| 19 Apr 2018 | CNY | 15.7 | 16.64 | 15.7 | 16.14 | 16.14 | +0.27 (+1.70%) | 16,135,740 |
| 18 Apr 2018 | CNY | 15.06 | 16.29 | 14.74 | 15.87 | 15.87 | +0.87 (+5.80%) | 12,271,613 |
| 17 Apr 2018 | CNY | 16.26 | 16.27 | 15 | 15 | 15 | -1.35 (-8.26%) | 12,283,118 |
| 16 Apr 2018 | CNY | 16 | 16.46 | 15.65 | 16.35 | 16.35 | +0.41 (+2.57%) | 15,241,879 |
| 13 Apr 2018 | CNY | 15.76 | 15.96 | 15.42 | 15.94 | 15.94 | +0.24 (+1.53%) | 9,246,758 |
| 12 Apr 2018 | CNY | 15.43 | 15.88 | 15.3 | 15.7 | 15.7 | +0.33 (+2.15%) | 8,639,925 |
| 11 Apr 2018 | CNY | 15.45 | 15.8 | 15.19 | 15.37 | 15.37 | +0.11 (+0.72%) | 7,492,710 |
| 10 Apr 2018 | CNY | 15.5 | 15.65 | 14.84 | 15.26 | 15.26 | -0.34 (-2.18%) | 7,316,334 |
| 9 Apr 2018 | CNY | 15.22 | 15.96 | 15.01 | 15.6 | 15.6 | +0.16 (+1.04%) | 8,875,580 |
| 4 Apr 2018 | CNY | 16.15 | 16.18 | 15.42 | 15.44 | 15.44 | -0.56 (-3.50%) | 8,450,681 |
| 3 Apr 2018 | CNY | 16.21 | 16.3 | 15.6 | 16 | 16 | -0.6 (-3.61%) | 14,057,899 |
| 2 Apr 2018 | CNY | 16.41 | 16.8 | 15.75 | 16.6 | 16.6 | +0.59 (+3.69%) | 21,155,691 |
| 30 Mar 2018 | CNY | 15.49 | 16.15 | 15.3 | 16.01 | 16.01 | +0.85 (+5.61%) | 15,544,168 |
| 29 Mar 2018 | CNY | 15.24 | 16 | 15 | 15.16 | 15.16 | +0.27 (+1.81%) | 12,977,346 |
| 28 Mar 2018 | CNY | 14.98 | 15.5 | 14.8 | 14.89 | 14.89 | -0.19 (-1.26%) | 10,728,202 |
| 27 Mar 2018 | CNY | 14.55 | 15.51 | 14.55 | 15.08 | 15.08 | +0.78 (+5.45%) | 11,272,411 |
| 26 Mar 2018 | CNY | 13.1 | 14.46 | 13.1 | 14.3 | 14.3 | +0.67 (+4.92%) | 8,632,712 |
| 23 Mar 2018 | CNY | 14.44 | 14.88 | 13.63 | 13.63 | 13.63 | -1.51 (-9.97%) | 10,799,455 |
| 22 Mar 2018 | CNY | 15.18 | 15.58 | 14.92 | 15.14 | 15.14 | +0.2 (+1.34%) | 9,003,290 |
| 21 Mar 2018 | CNY | 15.85 | 16.28 | 14.86 | 14.94 | 14.94 | -0.78 (-4.96%) | 10,140,448 |
| 20 Mar 2018 | CNY | 15.38 | 15.85 | 15.24 | 15.72 | 15.72 | -0.04 (-0.25%) | 7,161,914 |
| 19 Mar 2018 | CNY | 15.25 | 16.09 | 14.98 | 15.76 | 15.76 | +0.25 (+1.61%) | 8,807,648 |
| 16 Mar 2018 | CNY | 16 | 16.35 | 15.51 | 15.51 | 15.51 | -0.61 (-3.78%) | 9,492,387 |
| 15 Mar 2018 | CNY | 15.27 | 16.16 | 15.04 | 16.12 | 16.12 | +0.66 (+4.27%) | 10,843,185 |
| 14 Mar 2018 | CNY | 15.75 | 16.07 | 15.45 | 15.46 | 15.46 | -0.43 (-2.71%) | 9,257,272 |
