| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 13.05 | 13.54 | 13.01 | 13.22 | 13.22 | +0.09 (+0.69%) | 3,626,631 |
| 25 Apr 2018 | CNY | 13.09 | 13.15 | 12.96 | 13.13 | 13.13 | -0.01 (-0.08%) | 2,387,131 |
| 24 Apr 2018 | CNY | 12.95 | 13.25 | 12.75 | 13.14 | 13.14 | +0.22 (+1.70%) | 4,186,050 |
| 23 Apr 2018 | CNY | 12.45 | 12.98 | 12.45 | 12.92 | 12.92 | +0.49 (+3.94%) | 2,692,450 |
| 20 Apr 2018 | CNY | 13.08 | 13.22 | 12.38 | 12.43 | 12.43 | -0.63 (-4.82%) | 2,588,900 |
| 19 Apr 2018 | CNY | 13.3 | 13.39 | 13.06 | 13.06 | 13.06 | -0.16 (-1.21%) | 1,912,900 |
| 18 Apr 2018 | CNY | 12.88 | 13.32 | 12.81 | 13.22 | 13.22 | +0.42 (+3.28%) | 2,806,900 |
| 17 Apr 2018 | CNY | 13.35 | 13.51 | 12.8 | 12.8 | 12.8 | -0.47 (-3.54%) | 2,330,685 |
| 16 Apr 2018 | CNY | 13.68 | 13.85 | 13.21 | 13.27 | 13.27 | -0.59 (-4.26%) | 2,951,545 |
| 13 Apr 2018 | CNY | 13.84 | 14.18 | 13.83 | 13.86 | 13.86 | 0.0 (0.0%) | 2,192,345 |
| 12 Apr 2018 | CNY | 13.9 | 14.19 | 13.77 | 13.86 | 13.86 | -0.19 (-1.35%) | 2,677,524 |
| 11 Apr 2018 | CNY | 14 | 14.23 | 13.93 | 14.05 | 14.05 | +0.07 (+0.50%) | 2,426,290 |
| 10 Apr 2018 | CNY | 13.89 | 14.27 | 13.63 | 13.98 | 13.98 | +0.03 (+0.22%) | 3,602,899 |
| 9 Apr 2018 | CNY | 13.7 | 14.34 | 13.63 | 13.95 | 13.95 | -0.11 (-0.78%) | 4,837,524 |
| 4 Apr 2018 | CNY | 14.2 | 14.5 | 14.03 | 14.06 | 14.06 | -0.44 (-3.03%) | 7,160,644 |
| 3 Apr 2018 | CNY | 15.49 | 15.49 | 14.37 | 14.5 | 14.5 | -0.24 (-1.63%) | 16,389,317 |
| 2 Apr 2018 | CNY | 13.32 | 14.74 | 13.3 | 14.74 | 14.74 | +1.34 (+10%) | 6,264,254 |
| 30 Mar 2018 | CNY | 13 | 13.5 | 12.95 | 13.4 | 13.4 | +0.45 (+3.47%) | 3,106,823 |
| 29 Mar 2018 | CNY | 12.74 | 13.18 | 12.71 | 12.95 | 12.95 | +0.3 (+2.37%) | 2,369,516 |
| 28 Mar 2018 | CNY | 12.64 | 12.95 | 12.46 | 12.65 | 12.65 | -0.08 (-0.63%) | 1,771,950 |
| 27 Mar 2018 | CNY | 12.55 | 12.95 | 12.55 | 12.73 | 12.73 | +0.28 (+2.25%) | 2,509,400 |
| 26 Mar 2018 | CNY | 11.97 | 12.47 | 11.51 | 12.45 | 12.45 | +0.07 (+0.57%) | 2,445,450 |
| 23 Mar 2018 | CNY | 13.1 | 13.4 | 12.38 | 12.38 | 12.38 | -1.37 (-9.96%) | 4,168,750 |
| 22 Mar 2018 | CNY | 13.73 | 13.97 | 13.7 | 13.75 | 13.75 | -0.11 (-0.79%) | 2,076,176 |
| 21 Mar 2018 | CNY | 14.3 | 14.35 | 13.8 | 13.86 | 13.86 | -0.38 (-2.67%) | 4,594,203 |
| 20 Mar 2018 | CNY | 13.41 | 14.3 | 13.28 | 14.24 | 14.24 | +0.65 (+4.78%) | 4,083,270 |
| 19 Mar 2018 | CNY | 13.4 | 13.78 | 13.35 | 13.59 | 13.59 | +0.1 (+0.74%) | 2,156,353 |
| 16 Mar 2018 | CNY | 13.39 | 13.7 | 13.29 | 13.49 | 13.49 | +0.09 (+0.67%) | 2,744,553 |
| 15 Mar 2018 | CNY | 13.67 | 13.84 | 12.95 | 13.4 | 13.4 | -0.28 (-2.05%) | 3,885,144 |
| 14 Mar 2018 | CNY | 14.09 | 14.1 | 13.56 | 13.68 | 13.68 | -0.33 (-2.36%) | 3,875,166 |
