| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 18.15 | 18.25 | 17.35 | 17.79 | 17.79 | -0.19 (-1.06%) | 4,403,627 |
| 26 Apr 2018 | CNY | 18.29 | 18.77 | 17.85 | 17.98 | 17.98 | -0.52 (-2.81%) | 5,803,668 |
| 25 Apr 2018 | CNY | 18.58 | 19.24 | 18.3 | 18.5 | 18.5 | -0.77 (-4.00%) | 8,877,996 |
| 24 Apr 2018 | CNY | 18 | 20 | 17.69 | 19.27 | 19.27 | +0.94 (+5.13%) | 12,996,256 |
| 23 Apr 2018 | CNY | 17.77 | 18.95 | 17.65 | 18.33 | 18.33 | +1.1 (+6.38%) | 14,363,603 |
| 20 Apr 2018 | CNY | 15.75 | 17.23 | 15.75 | 17.23 | 17.23 | +1.57 (+10.03%) | 6,049,522 |
| 19 Apr 2018 | CNY | 15.6 | 15.9 | 15.46 | 15.66 | 15.66 | +0.1 (+0.64%) | 1,693,310 |
| 18 Apr 2018 | CNY | 15.41 | 15.76 | 15 | 15.56 | 15.56 | +0.21 (+1.37%) | 2,200,739 |
| 17 Apr 2018 | CNY | 15.78 | 15.96 | 15.3 | 15.35 | 15.35 | -0.43 (-2.72%) | 1,472,310 |
| 16 Apr 2018 | CNY | 16.06 | 16.16 | 15.56 | 15.78 | 15.78 | -0.52 (-3.19%) | 1,883,262 |
| 13 Apr 2018 | CNY | 16.22 | 16.66 | 16.05 | 16.3 | 16.3 | -0.02 (-0.12%) | 1,584,820 |
| 12 Apr 2018 | CNY | 15.97 | 16.88 | 15.88 | 16.32 | 16.32 | +0.35 (+2.19%) | 2,092,971 |
| 11 Apr 2018 | CNY | 15.88 | 16.16 | 15.75 | 15.97 | 15.97 | +0.26 (+1.65%) | 1,185,782 |
| 10 Apr 2018 | CNY | 16.05 | 16.17 | 15.6 | 15.71 | 15.71 | -0.34 (-2.12%) | 1,636,093 |
| 9 Apr 2018 | CNY | 15.15 | 16.12 | 15.15 | 16.05 | 16.05 | +0.38 (+2.43%) | 1,664,315 |
| 4 Apr 2018 | CNY | 15.85 | 16.19 | 15.62 | 15.67 | 15.67 | -0.3 (-1.88%) | 2,095,160 |
| 3 Apr 2018 | CNY | 15.35 | 16.36 | 15.35 | 15.97 | 15.97 | +0.29 (+1.85%) | 3,209,792 |
| 2 Apr 2018 | CNY | 15.45 | 15.87 | 15.25 | 15.68 | 15.68 | +0.36 (+2.35%) | 2,795,971 |
| 30 Mar 2018 | CNY | 15.05 | 15.5 | 15 | 15.32 | 15.32 | +0.32 (+2.13%) | 1,888,354 |
| 29 Mar 2018 | CNY | 14.86 | 15.2 | 14.84 | 15 | 15 | +0.21 (+1.42%) | 1,017,823 |
| 28 Mar 2018 | CNY | 14.63 | 15 | 14.5 | 14.79 | 14.79 | +0.07 (+0.48%) | 1,511,487 |
| 27 Mar 2018 | CNY | 14.3 | 14.87 | 14.3 | 14.72 | 14.72 | +0.55 (+3.88%) | 1,958,836 |
| 26 Mar 2018 | CNY | 13.76 | 14.24 | 13.6 | 14.17 | 14.17 | +0.34 (+2.46%) | 1,641,523 |
| 23 Mar 2018 | CNY | 14.9 | 14.9 | 13.77 | 13.83 | 13.83 | -1.47 (-9.61%) | 1,972,780 |
| 22 Mar 2018 | CNY | 15.49 | 15.67 | 15.28 | 15.3 | 15.3 | -0.28 (-1.80%) | 1,236,300 |
| 21 Mar 2018 | CNY | 15.84 | 16 | 15.55 | 15.58 | 15.58 | -0.17 (-1.08%) | 1,339,740 |
| 20 Mar 2018 | CNY | 15.83 | 15.93 | 15.64 | 15.75 | 15.75 | -0.18 (-1.13%) | 981,960 |
| 19 Mar 2018 | CNY | 15.71 | 16.07 | 15.68 | 15.93 | 15.93 | +0.08 (+0.50%) | 830,940 |
| 16 Mar 2018 | CNY | 15.86 | 16.15 | 15.63 | 15.85 | 15.85 | -0.02 (-0.13%) | 1,065,207 |
| 15 Mar 2018 | CNY | 16.09 | 16.09 | 15.52 | 15.87 | 15.87 | -0.25 (-1.55%) | 1,507,202 |
