| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 15.66 | 16.08 | 15.53 | 15.63 | 15.63 | -0.23 (-1.45%) | 31,013,417 |
| 25 Apr 2018 | CNY | 15.15 | 16.28 | 15.01 | 15.86 | 15.86 | +0.64 (+4.20%) | 55,543,838 |
| 24 Apr 2018 | CNY | 14.78 | 15.41 | 14.61 | 15.22 | 15.22 | +0.49 (+3.33%) | 41,977,260 |
| 23 Apr 2018 | CNY | 15.98 | 16.06 | 14.36 | 14.73 | 14.73 | -1.12 (-7.07%) | 67,386,958 |
| 20 Apr 2018 | CNY | 15.71 | 16.11 | 15.6 | 15.85 | 15.85 | -0.05 (-0.31%) | 41,427,240 |
| 19 Apr 2018 | CNY | 16.74 | 16.74 | 15.9 | 15.9 | 15.9 | -0.88 (-5.24%) | 63,059,888 |
| 18 Apr 2018 | CNY | 16.5 | 17.12 | 16.01 | 16.78 | 16.78 | +0.03 (+0.18%) | 77,769,946 |
| 17 Apr 2018 | CNY | 18.55 | 18.85 | 16.75 | 16.75 | 16.75 | -1.86 (-9.99%) | 74,689,643 |
| 16 Apr 2018 | CNY | 17.48 | 18.7 | 17.4 | 18.61 | 18.61 | +0.98 (+5.56%) | 59,912,026 |
| 13 Apr 2018 | CNY | 17.85 | 18 | 17.55 | 17.63 | 17.63 | -0.03 (-0.17%) | 29,394,667 |
| 12 Apr 2018 | CNY | 17.93 | 18.35 | 17.58 | 17.66 | 17.66 | -0.23 (-1.29%) | 33,130,391 |
| 11 Apr 2018 | CNY | 18.5 | 18.98 | 17.88 | 17.89 | 17.89 | -0.47 (-2.56%) | 49,913,799 |
| 10 Apr 2018 | CNY | 18.48 | 18.72 | 17.81 | 18.36 | 18.36 | -0.16 (-0.86%) | 43,598,527 |
| 9 Apr 2018 | CNY | 17.43 | 19.17 | 17.41 | 18.52 | 18.52 | +1.02 (+5.83%) | 64,269,149 |
| 4 Apr 2018 | CNY | 17.81 | 17.9 | 17.22 | 17.5 | 17.5 | -0.31 (-1.74%) | 40,086,831 |
| 3 Apr 2018 | CNY | 17.71 | 18.08 | 17.11 | 17.81 | 17.81 | -0.43 (-2.36%) | 67,283,846 |
| 2 Apr 2018 | CNY | 18.9 | 19.1 | 18.21 | 18.24 | 18.24 | -0.51 (-2.72%) | 71,386,946 |
| 30 Mar 2018 | CNY | 18.3 | 19.17 | 18.08 | 18.75 | 18.75 | +0.54 (+2.97%) | 88,126,964 |
| 29 Mar 2018 | CNY | 17.89 | 18.36 | 17.52 | 18.21 | 18.21 | +0.72 (+4.12%) | 81,231,835 |
| 28 Mar 2018 | CNY | 18.12 | 19.17 | 17.49 | 17.49 | 17.49 | -0.63 (-3.48%) | 127,342,767 |
| 27 Mar 2018 | CNY | 16.7 | 18.12 | 16.58 | 18.12 | 18.12 | +1.65 (+10.02%) | 91,232,889 |
| 26 Mar 2018 | CNY | 16.1 | 16.69 | 16 | 16.47 | 16.47 | +0.48 (+3.00%) | 92,138,986 |
| 23 Mar 2018 | CNY | 15.86 | 16.77 | 15.35 | 15.99 | 15.99 | -0.67 (-4.02%) | 125,962,991 |
| 22 Mar 2018 | CNY | 17.32 | 17.59 | 16.55 | 16.66 | 16.66 | -0.9 (-5.13%) | 135,065,666 |
| 21 Mar 2018 | CNY | 17.1 | 17.56 | 16.71 | 17.56 | 17.56 | +1.6 (+10.03%) | 242,753,784 |
| 20 Mar 2018 | CNY | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | +1.45 (+9.99%) | 6,121,194 |
| 19 Mar 2018 | CNY | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | +1.32 (+10.01%) | 2,467,306 |
| 16 Mar 2018 | CNY | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.0 (0.0%) | 0 |
| 15 Mar 2018 | CNY | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.0 (0.0%) | 0 |
| 14 Mar 2018 | CNY | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.0 (0.0%) | 0 |
