| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 13.8591 | 13.8644 | 13.5999 | 13.7004 | 13.7004 | 0.0 (0.0%) | 2,117,990 |
| 26 Apr 2018 | CNY | 13.9543 | 14.0707 | 13.5629 | 13.7004 | 13.7004 | -0.212 (-1.52%) | 3,897,128 |
| 25 Apr 2018 | CNY | 14.0442 | 14.15 | 13.7533 | 13.912 | 13.912 | -0.217 (-1.54%) | 4,179,352 |
| 24 Apr 2018 | CNY | 13.9702 | 14.1765 | 13.4941 | 14.1289 | 14.1289 | +0.169 (+1.21%) | 6,266,606 |
| 23 Apr 2018 | CNY | 14.917 | 15.3191 | 13.4888 | 13.9596 | 13.9596 | -0.957 (-6.42%) | 13,136,850 |
| 20 Apr 2018 | CNY | 14.7689 | 15.1286 | 14.5997 | 14.917 | 14.917 | +0.148 (+1.00%) | 8,334,409 |
| 19 Apr 2018 | CNY | 14.5097 | 15.0546 | 14.441 | 14.7689 | 14.7689 | +0.286 (+1.97%) | 8,646,415 |
| 18 Apr 2018 | CNY | 14.2294 | 14.5203 | 13.9702 | 14.4833 | 14.4833 | +0.28 (+1.97%) | 6,624,337 |
| 17 Apr 2018 | CNY | 14.4939 | 14.5415 | 14.0707 | 14.2029 | 14.2029 | -0.217 (-1.50%) | 3,305,035 |
| 16 Apr 2018 | CNY | 14.5203 | 14.5468 | 14.3405 | 14.4198 | 14.4198 | +0.048 (+0.33%) | 4,408,886 |
| 13 Apr 2018 | CNY | 14.3352 | 14.5679 | 14.2823 | 14.3722 | 14.3722 | -0.016 (-0.11%) | 3,971,124 |
| 12 Apr 2018 | CNY | 14.6102 | 14.7055 | 14.3246 | 14.3881 | 14.3881 | -0.206 (-1.41%) | 3,803,078 |
| 11 Apr 2018 | CNY | 14.7689 | 14.9699 | 14.5468 | 14.5944 | 14.5944 | -0.164 (-1.11%) | 5,356,336 |
| 10 Apr 2018 | CNY | 14.9699 | 15.0704 | 14.2347 | 14.7584 | 14.7584 | -0.196 (-1.31%) | 6,319,739 |
| 9 Apr 2018 | CNY | 14.7055 | 15.0969 | 14.4939 | 14.9541 | 14.9541 | +0.222 (+1.51%) | 7,402,718 |
| 4 Apr 2018 | CNY | 14.8271 | 15.4989 | 14.2823 | 14.7319 | 14.7319 | -0.074 (-0.50%) | 12,197,314 |
| 3 Apr 2018 | CNY | 14.314 | 14.8641 | 14.1342 | 14.806 | 14.806 | +0.265 (+1.82%) | 8,567,086 |
| 2 Apr 2018 | CNY | 14.3722 | 14.8007 | 14.3616 | 14.5415 | 14.5415 | +0.069 (+0.48%) | 9,673,223 |
| 30 Mar 2018 | CNY | 14.0601 | 14.4939 | 14.0601 | 14.4727 | 14.4727 | +0.243 (+1.71%) | 7,811,531 |
| 29 Mar 2018 | CNY | 14.2823 | 14.4251 | 14.0495 | 14.2294 | 14.2294 | -0.079 (-0.55%) | 4,054,399 |
| 28 Mar 2018 | CNY | 14.1712 | 14.6526 | 14.1024 | 14.3087 | 14.3087 | -0.079 (-0.55%) | 6,204,383 |
| 27 Mar 2018 | CNY | 14.3352 | 14.5256 | 14.2135 | 14.3881 | 14.3881 | +0.143 (+1.00%) | 10,190,142 |
| 26 Mar 2018 | CNY | 13.0392 | 14.2664 | 13.0392 | 14.2452 | 14.2452 | +1.206 (+9.25%) | 10,502,530 |
| 23 Mar 2018 | CNY | 13.0127 | 13.4148 | 12.8964 | 13.0392 | 13.0392 | -0.471 (-3.48%) | 3,794,155 |
| 22 Mar 2018 | CNY | 13.4888 | 13.7533 | 13.2508 | 13.51 | 13.51 | +0.005 (+0.04%) | 3,584,785 |
| 21 Mar 2018 | CNY | 13.5893 | 14.0601 | 13.4677 | 13.5047 | 13.5047 | 0.0 (0.0%) | 6,596,305 |
| 20 Mar 2018 | CNY | 13.4465 | 13.6316 | 13.3195 | 13.5047 | 13.5047 | -0.09 (-0.66%) | 2,468,121 |
| 19 Mar 2018 | CNY | 13.4359 | 13.8062 | 13.3354 | 13.5946 | 13.5946 | +0.333 (+2.51%) | 6,003,942 |
| 16 Mar 2018 | CNY | 13.0075 | 13.5153 | 12.9651 | 13.2614 | 13.2614 | +0.28 (+2.16%) | 5,560,610 |
| 15 Mar 2018 | CNY | 13.0445 | 13.3037 | 12.8223 | 12.981 | 12.981 | -0.106 (-0.81%) | 3,262,939 |
