| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 16.2625 | 17.0938 | 16.1813 | 17 | 17 | +0.512 (+3.11%) | 3,083,564 |
| 25 Apr 2018 | CNY | 16.425 | 17.2688 | 16.325 | 16.4875 | 16.4875 | -0.225 (-1.35%) | 2,073,040 |
| 24 Apr 2018 | CNY | 15.7188 | 16.8125 | 15.7188 | 16.7125 | 16.7125 | +0.931 (+5.90%) | 2,571,745 |
| 23 Apr 2018 | CNY | 15.1438 | 16.6375 | 15.1375 | 15.7813 | 15.7813 | +0.656 (+4.34%) | 1,616,292 |
| 20 Apr 2018 | CNY | 15.4938 | 15.4938 | 15.0625 | 15.125 | 15.125 | -0.319 (-2.06%) | 590,080 |
| 19 Apr 2018 | CNY | 15.15 | 15.625 | 15.0063 | 15.4438 | 15.4438 | -0.306 (-1.94%) | 1,226,500 |
| 18 Apr 2018 | CNY | 15.625 | 15.8375 | 14.975 | 15.75 | 15.75 | +0.237 (+1.53%) | 1,265,320 |
| 17 Apr 2018 | CNY | 15.8938 | 16.1563 | 15.3125 | 15.5125 | 15.5125 | -0.575 (-3.57%) | 1,896,696 |
| 16 Apr 2018 | CNY | 15.0063 | 16.25 | 14.875 | 16.0875 | 16.0875 | +1.056 (+7.03%) | 3,396,960 |
| 13 Apr 2018 | CNY | 14.5938 | 15.5438 | 14.5938 | 15.0313 | 15.0313 | +0.45 (+3.09%) | 2,092,196 |
| 12 Apr 2018 | CNY | 14.475 | 14.7 | 14.4438 | 14.5813 | 14.5813 | +0.031 (+0.22%) | 926,536 |
| 11 Apr 2018 | CNY | 14.3813 | 14.7313 | 14.3438 | 14.55 | 14.55 | +0.175 (+1.22%) | 731,902 |
| 10 Apr 2018 | CNY | 14.425 | 14.6563 | 14.175 | 14.375 | 14.375 | -0.188 (-1.29%) | 887,760 |
| 9 Apr 2018 | CNY | 14.5 | 14.6375 | 14.0625 | 14.5625 | 14.5625 | +0.062 (+0.43%) | 538,936 |
| 4 Apr 2018 | CNY | 14.625 | 14.8313 | 14.5 | 14.5 | 14.5 | -0.094 (-0.64%) | 663,360 |
| 3 Apr 2018 | CNY | 14.8 | 14.8 | 14.4875 | 14.5938 | 14.5938 | -0.275 (-1.85%) | 884,080 |
| 2 Apr 2018 | CNY | 14.9563 | 15.0313 | 14.7938 | 14.8688 | 14.8688 | -0.056 (-0.38%) | 1,367,280 |
| 30 Mar 2018 | CNY | 14.875 | 15.0813 | 14.375 | 14.925 | 14.925 | -0.006 (-0.04%) | 1,381,760 |
| 29 Mar 2018 | CNY | 15.0188 | 15.1813 | 14.475 | 14.9313 | 14.9313 | -0.087 (-0.58%) | 1,054,600 |
| 28 Mar 2018 | CNY | 15.35 | 15.35 | 14.9375 | 15.0188 | 15.0188 | -0.388 (-2.52%) | 826,880 |
| 27 Mar 2018 | CNY | 15.2125 | 15.55 | 15.2 | 15.4063 | 15.4063 | +0.206 (+1.36%) | 751,680 |
| 26 Mar 2018 | CNY | 15.3 | 15.3 | 14.8188 | 15.2 | 15.2 | -0.1 (-0.65%) | 393,113 |
| 23 Mar 2018 | CNY | 15.6625 | 15.9313 | 15 | 15.3 | 15.3 | -0.938 (-5.77%) | 712,713 |
| 22 Mar 2018 | CNY | 15.8938 | 16.9 | 15.7688 | 16.2375 | 16.2375 | +0.475 (+3.01%) | 1,221,593 |
| 21 Mar 2018 | CNY | 15.5563 | 15.8438 | 15.5313 | 15.7625 | 15.7625 | +0.206 (+1.33%) | 779,113 |
| 20 Mar 2018 | CNY | 15.4188 | 15.575 | 15.275 | 15.5563 | 15.5563 | +0.106 (+0.69%) | 368,560 |
| 19 Mar 2018 | CNY | 15.3625 | 15.7188 | 15.2563 | 15.45 | 15.45 | +0.269 (+1.77%) | 482,480 |
| 16 Mar 2018 | CNY | 15.5938 | 15.5938 | 15 | 15.1813 | 15.1813 | 0.0 (0.0%) | 406,320 |
| 15 Mar 2018 | CNY | 14.6938 | 15.3875 | 14.6938 | 15.1813 | 15.1813 | -0.244 (-1.58%) | 521,360 |
| 14 Mar 2018 | CNY | 15.25 | 15.6375 | 15.125 | 15.425 | 15.425 | -0.131 (-0.84%) | 419,200 |
