| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 14.0923 | 14.2513 | 13.8923 | 14.1026 | 14.1026 | -0.051 (-0.36%) | 2,092,935 |
| 24 Apr 2018 | CNY | 13.8103 | 14.1539 | 13.6923 | 14.1539 | 14.1539 | +0.39 (+2.83%) | 2,132,130 |
| 23 Apr 2018 | CNY | 13.7385 | 13.9897 | 13.4103 | 13.7641 | 13.7641 | +0.103 (+0.75%) | 1,789,125 |
| 20 Apr 2018 | CNY | 14.1539 | 14.359 | 13.5897 | 13.6615 | 13.6615 | -0.6 (-4.21%) | 2,710,890 |
| 19 Apr 2018 | CNY | 14.4615 | 14.559 | 14.2564 | 14.2615 | 14.2615 | -0.21 (-1.45%) | 2,383,485 |
| 18 Apr 2018 | CNY | 14.5641 | 14.6872 | 13.5949 | 14.4718 | 14.4718 | +0.041 (+0.28%) | 3,659,414 |
| 17 Apr 2018 | CNY | 14.9231 | 15.0923 | 14.3077 | 14.4308 | 14.4308 | -0.456 (-3.07%) | 2,873,910 |
| 16 Apr 2018 | CNY | 15.118 | 15.3333 | 14.7692 | 14.8872 | 14.8872 | -0.513 (-3.33%) | 3,975,270 |
| 13 Apr 2018 | CNY | 15.7846 | 15.8 | 15.1282 | 15.4 | 15.4 | -0.241 (-1.54%) | 5,761,665 |
| 12 Apr 2018 | CNY | 14.8308 | 15.641 | 14.6564 | 15.641 | 15.641 | +0.687 (+4.59%) | 9,709,264 |
| 11 Apr 2018 | CNY | 14.2103 | 15.4256 | 14.2103 | 14.9539 | 14.9539 | +0.81 (+5.73%) | 8,295,300 |
| 10 Apr 2018 | CNY | 14.3539 | 14.4564 | 13.8821 | 14.1436 | 14.1436 | -0.267 (-1.85%) | 3,274,441 |
| 9 Apr 2018 | CNY | 14.1641 | 14.5949 | 13.8718 | 14.4103 | 14.4103 | -0.19 (-1.30%) | 3,732,691 |
| 4 Apr 2018 | CNY | 14.2872 | 15.5385 | 14.2821 | 14.6 | 14.6 | +0.436 (+3.08%) | 6,143,671 |
| 3 Apr 2018 | CNY | 14.2974 | 14.3077 | 13.9692 | 14.1641 | 14.1641 | -0.333 (-2.30%) | 2,511,991 |
| 2 Apr 2018 | CNY | 14.759 | 14.7846 | 14.4256 | 14.4974 | 14.4974 | +0.056 (+0.39%) | 2,953,470 |
| 30 Mar 2018 | CNY | 14.0769 | 14.6051 | 14.0513 | 14.441 | 14.441 | +0.441 (+3.15%) | 3,087,240 |
| 29 Mar 2018 | CNY | 13.8462 | 14.2103 | 13.8462 | 14 | 14 | +0.2 (+1.45%) | 2,447,640 |
| 28 Mar 2018 | CNY | 13.5385 | 13.9436 | 13.3897 | 13.8 | 13.8 | +0.139 (+1.01%) | 2,210,648 |
| 27 Mar 2018 | CNY | 13.3846 | 13.8103 | 13.3846 | 13.6615 | 13.6615 | +0.467 (+3.54%) | 2,274,343 |
| 26 Mar 2018 | CNY | 13.0205 | 13.2205 | 12.3487 | 13.1949 | 13.1949 | +0.221 (+1.70%) | 2,460,482 |
| 23 Mar 2018 | CNY | 13.8462 | 14.0308 | 12.9744 | 12.9744 | 12.9744 | -1.441 (-10.00%) | 4,068,694 |
| 22 Mar 2018 | CNY | 14.359 | 14.7077 | 14.359 | 14.4154 | 14.4154 | +0.051 (+0.36%) | 2,357,678 |
| 21 Mar 2018 | CNY | 14.6872 | 15.0667 | 14.2974 | 14.3641 | 14.3641 | -0.303 (-2.06%) | 2,527,233 |
| 20 Mar 2018 | CNY | 14.2 | 14.7436 | 14.2 | 14.6667 | 14.6667 | +0.19 (+1.31%) | 1,721,070 |
| 19 Mar 2018 | CNY | 14.4051 | 14.6513 | 14.1077 | 14.4769 | 14.4769 | +0.21 (+1.47%) | 1,836,120 |
| 16 Mar 2018 | CNY | 14.359 | 14.7077 | 14.2564 | 14.2667 | 14.2667 | +0.026 (+0.18%) | 2,036,970 |
| 15 Mar 2018 | CNY | 14.559 | 14.7128 | 13.8769 | 14.241 | 14.241 | -0.41 (-2.80%) | 3,242,863 |
| 14 Mar 2018 | CNY | 14.8718 | 15.1128 | 14.6462 | 14.6513 | 14.6513 | -0.344 (-2.29%) | 2,715,180 |
| 13 Mar 2018 | CNY | 15.1795 | 15.2205 | 14.841 | 14.9949 | 14.9949 | -0.262 (-1.71%) | 3,318,123 |
