| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 13.8889 | 14.3611 | 13.7556 | 14.3333 | 14.3333 | +0.433 (+3.12%) | 2,956,271 |
| 24 Apr 2018 | CNY | 13.2389 | 14.1333 | 13.2389 | 13.9 | 13.9 | +0.494 (+3.69%) | 1,915,380 |
| 23 Apr 2018 | CNY | 13.3444 | 13.5833 | 13.1667 | 13.4056 | 13.4056 | +0.061 (+0.46%) | 1,015,032 |
| 20 Apr 2018 | CNY | 13.7778 | 13.8611 | 13.3389 | 13.3444 | 13.3444 | -0.439 (-3.18%) | 1,354,248 |
| 19 Apr 2018 | CNY | 13.9944 | 14.2 | 13.7833 | 13.7833 | 13.7833 | -0.206 (-1.47%) | 1,966,320 |
| 18 Apr 2018 | CNY | 13.7778 | 14.0389 | 12.8333 | 13.9889 | 13.9889 | +0.283 (+2.07%) | 2,511,198 |
| 17 Apr 2018 | CNY | 14.4333 | 14.6278 | 13.6667 | 13.7056 | 13.7056 | -0.839 (-5.77%) | 2,857,939 |
| 16 Apr 2018 | CNY | 14.9444 | 14.9722 | 14.2222 | 14.5444 | 14.5444 | -0.289 (-1.95%) | 2,932,560 |
| 13 Apr 2018 | CNY | 14.3778 | 15.6 | 14.3778 | 14.8333 | 14.8333 | +0.428 (+2.97%) | 4,675,433 |
| 12 Apr 2018 | CNY | 14.3278 | 14.5389 | 14.0722 | 14.4056 | 14.4056 | +0.289 (+2.05%) | 3,073,863 |
| 11 Apr 2018 | CNY | 13.9889 | 14.3333 | 13.9 | 14.1167 | 14.1167 | +0.222 (+1.60%) | 2,656,996 |
| 10 Apr 2018 | CNY | 13.8722 | 14.0389 | 13.5556 | 13.8944 | 13.8944 | -0.272 (-1.92%) | 3,289,320 |
| 9 Apr 2018 | CNY | 13.8889 | 14.1667 | 13.4667 | 14.1667 | 14.1667 | -0.367 (-2.52%) | 3,034,749 |
| 4 Apr 2018 | CNY | 14.9056 | 15.3056 | 14.4889 | 14.5333 | 14.5333 | -0.478 (-3.18%) | 2,610,401 |
| 3 Apr 2018 | CNY | 15.0722 | 15.1444 | 14.7778 | 15.0111 | 15.0111 | -0.383 (-2.49%) | 2,705,704 |
| 2 Apr 2018 | CNY | 15 | 15.5556 | 15 | 15.3944 | 15.3944 | +0.172 (+1.13%) | 4,783,820 |
| 30 Mar 2018 | CNY | 14.4222 | 15.5 | 14.3444 | 15.2222 | 15.2222 | +0.189 (+1.26%) | 6,429,875 |
| 29 Mar 2018 | CNY | 16.4944 | 16.4944 | 15 | 15.0333 | 15.0333 | -0.361 (-2.35%) | 9,966,970 |
| 28 Mar 2018 | CNY | 15.3944 | 15.3944 | 14.7778 | 15.3944 | 15.3944 | +1.4 (+10.00%) | 4,328,449 |
| 27 Mar 2018 | CNY | 12.9444 | 13.9944 | 12.8333 | 13.9944 | 13.9944 | +1.272 (+10.00%) | 1,473,238 |
| 26 Mar 2018 | CNY | 12.4389 | 12.7333 | 11.9444 | 12.7222 | 12.7222 | +0.239 (+1.91%) | 1,017,658 |
| 23 Mar 2018 | CNY | 13.4722 | 13.4722 | 12.4667 | 12.4833 | 12.4833 | -1.35 (-9.76%) | 2,019,420 |
| 22 Mar 2018 | CNY | 13.4 | 14.1222 | 13.4 | 13.8333 | 13.8333 | +0.333 (+2.47%) | 1,939,939 |
| 21 Mar 2018 | CNY | 13.6111 | 13.7778 | 13.4 | 13.5 | 13.5 | +0.111 (+0.83%) | 1,770,208 |
| 20 Mar 2018 | CNY | 13.5556 | 13.7056 | 13.3389 | 13.3889 | 13.3889 | -0.355 (-2.59%) | 1,617,237 |
| 19 Mar 2018 | CNY | 13.1167 | 13.8667 | 12.9722 | 13.7444 | 13.7444 | +0.633 (+4.83%) | 2,656,555 |
| 16 Mar 2018 | CNY | 12.9111 | 13.15 | 12.9111 | 13.1111 | 13.1111 | +0.078 (+0.60%) | 1,013,292 |
| 15 Mar 2018 | CNY | 13.2 | 13.2667 | 12.6667 | 13.0333 | 13.0333 | -0.222 (-1.68%) | 1,452,556 |
| 14 Mar 2018 | CNY | 13.6278 | 13.7667 | 13.2333 | 13.2556 | 13.2556 | -0.422 (-3.09%) | 1,407,780 |
| 13 Mar 2018 | CNY | 13.6778 | 13.8611 | 13.5056 | 13.6778 | 13.6778 | -0.072 (-0.53%) | 1,549,148 |
