| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 15.8306 | 15.9306 | 15.5556 | 15.5861 | 15.5861 | -0.258 (-1.63%) | 2,388,762 |
| 25 Apr 2018 | CNY | 15.6417 | 16.0083 | 15.5583 | 15.8444 | 15.8444 | +0.125 (+0.80%) | 2,926,080 |
| 24 Apr 2018 | CNY | 15.0222 | 15.7361 | 15.0222 | 15.7194 | 15.7194 | +0.711 (+4.74%) | 2,937,960 |
| 23 Apr 2018 | CNY | 15.1361 | 15.4167 | 14.85 | 15.0083 | 15.0083 | -0.128 (-0.84%) | 1,744,200 |
| 20 Apr 2018 | CNY | 16.0778 | 16.0778 | 15.0083 | 15.1361 | 15.1361 | -0.822 (-5.15%) | 2,654,172 |
| 19 Apr 2018 | CNY | 15.8333 | 16.2944 | 15.7 | 15.9583 | 15.9583 | +0.125 (+0.79%) | 3,155,040 |
| 18 Apr 2018 | CNY | 15.6667 | 15.8472 | 15 | 15.8333 | 15.8333 | +0.347 (+2.24%) | 2,457,720 |
| 17 Apr 2018 | CNY | 16.0833 | 16.3528 | 15.2778 | 15.4861 | 15.4861 | -0.431 (-2.71%) | 2,994,840 |
| 16 Apr 2018 | CNY | 15.8389 | 16.1194 | 15.7833 | 15.9167 | 15.9167 | -0.167 (-1.04%) | 2,355,480 |
| 13 Apr 2018 | CNY | 15.8361 | 16.2472 | 15.8361 | 16.0833 | 16.0833 | +0.039 (+0.24%) | 2,999,260 |
| 12 Apr 2018 | CNY | 16.6639 | 17.2194 | 16.0278 | 16.0444 | 16.0444 | -0.486 (-2.94%) | 6,668,640 |
| 11 Apr 2018 | CNY | 16.1083 | 16.8056 | 15.925 | 16.5306 | 16.5306 | +0.567 (+3.55%) | 7,306,660 |
| 10 Apr 2018 | CNY | 15.8472 | 16.0722 | 15.7444 | 15.9639 | 15.9639 | +0.108 (+0.68%) | 3,936,128 |
| 9 Apr 2018 | CNY | 15.8889 | 16.1667 | 15.6667 | 15.8556 | 15.8556 | -0.05 (-0.31%) | 3,322,800 |
| 4 Apr 2018 | CNY | 15.7389 | 16.2361 | 15.5833 | 15.9056 | 15.9056 | +0.294 (+1.89%) | 5,220,324 |
| 3 Apr 2018 | CNY | 15.5556 | 15.7333 | 15.3278 | 15.6111 | 15.6111 | -0.164 (-1.04%) | 3,293,967 |
| 2 Apr 2018 | CNY | 16.375 | 16.3861 | 15.7722 | 15.775 | 15.775 | +0.067 (+0.42%) | 7,580,541 |
| 30 Mar 2018 | CNY | 15.4583 | 15.7583 | 15.3944 | 15.7083 | 15.7083 | +0.403 (+2.63%) | 4,097,520 |
| 29 Mar 2018 | CNY | 15.0028 | 15.425 | 15 | 15.3056 | 15.3056 | +0.297 (+1.98%) | 2,272,680 |
| 28 Mar 2018 | CNY | 14.8611 | 15.1528 | 14.8611 | 15.0083 | 15.0083 | -0.014 (-0.09%) | 1,859,040 |
| 27 Mar 2018 | CNY | 14.6556 | 15.1722 | 14.6556 | 15.0222 | 15.0222 | +0.45 (+3.09%) | 3,028,320 |
| 26 Mar 2018 | CNY | 13.5 | 14.6111 | 13.5 | 14.5722 | 14.5722 | +0.956 (+7.02%) | 3,238,200 |
| 23 Mar 2018 | CNY | 14.1667 | 14.4861 | 13.5639 | 13.6167 | 13.6167 | -1.278 (-8.58%) | 3,062,520 |
| 22 Mar 2018 | CNY | 14.6944 | 15.1528 | 14.6667 | 14.8944 | 14.8944 | +0.256 (+1.75%) | 2,433,888 |
| 21 Mar 2018 | CNY | 14.6222 | 14.9444 | 14.6222 | 14.6389 | 14.6389 | -0.069 (-0.47%) | 2,970,360 |
| 20 Mar 2018 | CNY | 14.8833 | 14.8833 | 14.4583 | 14.7083 | 14.7083 | -0.22 (-1.47%) | 2,460,600 |
| 19 Mar 2018 | CNY | 14.9444 | 15.0639 | 14.7944 | 14.9278 | 14.9278 | +0.095 (+0.64%) | 1,690,444 |
| 16 Mar 2018 | CNY | 14.825 | 15.0472 | 14.8222 | 14.8333 | 14.8333 | -0.083 (-0.56%) | 1,623,240 |
| 15 Mar 2018 | CNY | 15.6111 | 15.6111 | 14.6333 | 14.9167 | 14.9167 | -0.778 (-4.96%) | 4,407,840 |
| 14 Mar 2018 | CNY | 15.5611 | 15.7472 | 15.5056 | 15.6944 | 15.6944 | -0.053 (-0.34%) | 3,360,960 |
