| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 15.68 | 16.29 | 15.62 | 16.11 | 16.11 | +0.17 (+1.07%) | 3,527,813 |
| 24 Apr 2018 | CNY | 15.59 | 15.95 | 15.32 | 15.94 | 15.94 | +0.35 (+2.25%) | 3,762,274 |
| 23 Apr 2018 | CNY | 15.03 | 15.65 | 14.58 | 15.59 | 15.59 | +0.69 (+4.63%) | 3,534,206 |
| 20 Apr 2018 | CNY | 15.89 | 16.12 | 14.83 | 14.9 | 14.9 | -0.99 (-6.23%) | 3,190,496 |
| 19 Apr 2018 | CNY | 16.3 | 16.45 | 15.89 | 15.89 | 15.89 | -0.55 (-3.35%) | 2,729,106 |
| 18 Apr 2018 | CNY | 16 | 16.68 | 15.1 | 16.44 | 16.44 | +0.48 (+3.01%) | 4,185,777 |
| 17 Apr 2018 | CNY | 17.19 | 17.35 | 15.89 | 15.96 | 15.96 | -1.12 (-6.56%) | 5,699,068 |
| 16 Apr 2018 | CNY | 16.66 | 17.09 | 16.57 | 17.08 | 17.08 | +0.24 (+1.43%) | 4,839,480 |
| 13 Apr 2018 | CNY | 16.51 | 16.97 | 16.35 | 16.84 | 16.84 | +0.5 (+3.06%) | 5,306,485 |
| 12 Apr 2018 | CNY | 16.31 | 16.59 | 16.1 | 16.34 | 16.34 | -0.01 (-0.06%) | 3,069,100 |
| 11 Apr 2018 | CNY | 16.41 | 16.68 | 16.16 | 16.35 | 16.35 | +0.03 (+0.18%) | 3,539,791 |
| 10 Apr 2018 | CNY | 16.79 | 16.89 | 16.06 | 16.32 | 16.32 | -0.65 (-3.83%) | 4,071,900 |
| 9 Apr 2018 | CNY | 16.5 | 17 | 16.4 | 16.97 | 16.97 | +0.29 (+1.74%) | 3,239,300 |
| 4 Apr 2018 | CNY | 17.08 | 17.29 | 16.67 | 16.68 | 16.68 | -0.4 (-2.34%) | 3,794,523 |
| 3 Apr 2018 | CNY | 17.08 | 17.39 | 16.87 | 17.08 | 17.08 | -0.67 (-3.77%) | 5,886,613 |
| 2 Apr 2018 | CNY | 17.18 | 18.16 | 16.5 | 17.75 | 17.75 | +0.5 (+2.90%) | 11,346,902 |
| 30 Mar 2018 | CNY | 16.78 | 17.3 | 16.72 | 17.25 | 17.25 | +0.57 (+3.42%) | 9,209,689 |
| 29 Mar 2018 | CNY | 16.98 | 17.2 | 16.5 | 16.68 | 16.68 | -0.32 (-1.88%) | 6,408,091 |
| 28 Mar 2018 | CNY | 16.55 | 17.18 | 16.51 | 17 | 17 | +0.16 (+0.95%) | 10,881,291 |
| 27 Mar 2018 | CNY | 15.4 | 16.84 | 15.35 | 16.84 | 16.84 | +1.53 (+9.99%) | 8,587,515 |
| 26 Mar 2018 | CNY | 15 | 15.48 | 14.25 | 15.31 | 15.31 | +0.27 (+1.80%) | 4,566,891 |
| 23 Mar 2018 | CNY | 15.9 | 16.39 | 14.88 | 15.04 | 15.04 | -1.45 (-8.79%) | 6,136,468 |
| 22 Mar 2018 | CNY | 16 | 17.36 | 15.81 | 16.49 | 16.49 | +0.61 (+3.84%) | 8,410,332 |
| 21 Mar 2018 | CNY | 16.25 | 16.55 | 15.78 | 15.88 | 15.88 | -0.42 (-2.58%) | 4,020,667 |
| 20 Mar 2018 | CNY | 15.78 | 16.42 | 15.48 | 16.3 | 16.3 | +0.23 (+1.43%) | 4,609,168 |
| 19 Mar 2018 | CNY | 15.6 | 16.49 | 15.6 | 16.07 | 16.07 | +0.34 (+2.16%) | 3,926,929 |
| 16 Mar 2018 | CNY | 15.71 | 15.96 | 15.45 | 15.73 | 15.73 | 0.0 (0.0%) | 2,448,015 |
| 15 Mar 2018 | CNY | 15.81 | 15.94 | 15.12 | 15.73 | 15.73 | -0.2 (-1.26%) | 4,188,042 |
| 14 Mar 2018 | CNY | 16.3 | 16.49 | 15.93 | 15.93 | 15.93 | -0.47 (-2.87%) | 4,119,942 |
| 13 Mar 2018 | CNY | 16.48 | 16.8 | 16.18 | 16.4 | 16.4 | -0.21 (-1.26%) | 6,282,027 |
