| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 13.2767 | 13.4615 | 13.0664 | 13.0855 | 13.0855 | -0.149 (-1.12%) | 2,730,144 |
| 24 Apr 2018 | CNY | 12.7371 | 13.4828 | 12.6734 | 13.2342 | 13.2342 | +0.68 (+5.41%) | 4,763,660 |
| 23 Apr 2018 | CNY | 12.1211 | 12.7244 | 12.1211 | 12.5545 | 12.5545 | +0.144 (+1.16%) | 3,339,115 |
| 20 Apr 2018 | CNY | 12.9666 | 13.1662 | 12.3208 | 12.41 | 12.41 | -0.688 (-5.25%) | 4,028,674 |
| 19 Apr 2018 | CNY | 13.1492 | 13.3149 | 12.9326 | 13.0983 | 13.0983 | +0.043 (+0.33%) | 3,000,811 |
| 18 Apr 2018 | CNY | 13.3872 | 13.6909 | 12.9836 | 13.0558 | 13.0558 | -0.285 (-2.13%) | 5,323,899 |
| 17 Apr 2018 | CNY | 14.0627 | 14.1477 | 13.1939 | 13.3404 | 13.3404 | -0.848 (-5.97%) | 4,694,422 |
| 16 Apr 2018 | CNY | 14.0202 | 14.3516 | 13.5953 | 14.188 | 14.188 | +0.047 (+0.33%) | 2,157,021 |
| 13 Apr 2018 | CNY | 14.4727 | 14.5491 | 14.0776 | 14.1413 | 14.1413 | -0.304 (-2.10%) | 2,709,168 |
| 12 Apr 2018 | CNY | 14.3601 | 15.0377 | 14.256 | 14.4451 | 14.4451 | -0.042 (-0.29%) | 3,431,777 |
| 11 Apr 2018 | CNY | 14.1795 | 14.7722 | 14.0648 | 14.4875 | 14.4875 | +0.276 (+1.94%) | 2,959,277 |
| 10 Apr 2018 | CNY | 14.4451 | 14.8104 | 13.9756 | 14.2114 | 14.2114 | -0.446 (-3.04%) | 4,027,304 |
| 9 Apr 2018 | CNY | 15.4626 | 15.4753 | 14.3346 | 14.6575 | 14.6575 | -0.523 (-3.44%) | 5,059,752 |
| 4 Apr 2018 | CNY | 14.8699 | 15.2671 | 14.6787 | 15.1801 | 15.1801 | +0.353 (+2.38%) | 3,141,749 |
| 3 Apr 2018 | CNY | 14.8423 | 15.1248 | 14.6171 | 14.8274 | 14.8274 | -0.149 (-0.99%) | 2,981,256 |
| 2 Apr 2018 | CNY | 14.9124 | 15.0823 | 14.4451 | 14.9761 | 14.9761 | +0.744 (+5.22%) | 7,789,256 |
| 30 Mar 2018 | CNY | 13.914 | 14.3898 | 13.9076 | 14.2326 | 14.2326 | +0.574 (+4.20%) | 5,876,620 |
| 29 Mar 2018 | CNY | 13.5953 | 13.7972 | 13.3935 | 13.6591 | 13.6591 | +0.074 (+0.55%) | 1,814,739 |
| 28 Mar 2018 | CNY | 13.8078 | 13.8078 | 13.4042 | 13.5847 | 13.5847 | -0.223 (-1.62%) | 1,679,163 |
| 27 Mar 2018 | CNY | 13.914 | 13.9926 | 13.3617 | 13.8078 | 13.8078 | -0.021 (-0.15%) | 5,204,215 |
| 26 Mar 2018 | CNY | 14.1307 | 14.4004 | 13.5953 | 13.829 | 13.829 | -0.382 (-2.69%) | 6,149,471 |
| 23 Mar 2018 | CNY | 13.3829 | 14.751 | 13.1705 | 14.2114 | 14.2114 | +0.801 (+5.97%) | 11,831,097 |
| 22 Mar 2018 | CNY | 13.3404 | 13.8991 | 13.3404 | 13.4105 | 13.4105 | -0.025 (-0.19%) | 5,818,896 |
| 21 Mar 2018 | CNY | 13.9119 | 14.1115 | 13.3829 | 13.436 | 13.436 | -0.472 (-3.39%) | 4,207,158 |
| 20 Mar 2018 | CNY | 14.12 | 14.1222 | 13.8481 | 13.9076 | 13.9076 | -0.208 (-1.47%) | 2,320,117 |
| 19 Mar 2018 | CNY | 14.2348 | 14.3728 | 14.0202 | 14.1158 | 14.1158 | -0.159 (-1.12%) | 3,380,922 |
| 16 Mar 2018 | CNY | 13.7547 | 14.6532 | 13.7547 | 14.2751 | 14.2751 | +0.546 (+3.98%) | 7,559,780 |
| 15 Mar 2018 | CNY | 13.1492 | 13.829 | 13.1492 | 13.7292 | 13.7292 | +0.395 (+2.96%) | 4,711,100 |
| 14 Mar 2018 | CNY | 13.2555 | 13.4806 | 12.854 | 13.3341 | 13.3341 | +0.166 (+1.26%) | 2,619,523 |
| 13 Mar 2018 | CNY | 13.3829 | 13.914 | 13.0664 | 13.1684 | 13.1684 | -0.255 (-1.90%) | 4,192,165 |
