| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 15.1146 | 15.8598 | 15.0632 | 15.6028 | 15.6028 | +0.278 (+1.81%) | 10,111,717 |
| 24 Apr 2018 | CNY | 14.4927 | 15.3972 | 14.3951 | 15.3253 | 15.3253 | +0.807 (+5.56%) | 9,361,015 |
| 23 Apr 2018 | CNY | 14.724 | 15.1557 | 14.0816 | 14.5184 | 14.5184 | -0.308 (-2.08%) | 7,950,894 |
| 20 Apr 2018 | CNY | 15.4178 | 15.8032 | 14.688 | 14.8268 | 14.8268 | -1.12 (-7.03%) | 9,338,874 |
| 19 Apr 2018 | CNY | 16.0859 | 16.8516 | 15.6439 | 15.9471 | 15.9471 | -0.308 (-1.90%) | 13,724,549 |
| 18 Apr 2018 | CNY | 16.0396 | 16.7797 | 15.8186 | 16.2555 | 16.2555 | -1.321 (-7.51%) | 18,124,970 |
| 17 Apr 2018 | CNY | 18.0902 | 18.8611 | 17.5763 | 17.5763 | 17.5763 | -1.953 (-10.00%) | 10,319,599 |
| 16 Apr 2018 | CNY | 19.9917 | 20.7883 | 18.8559 | 19.5292 | 19.5292 | +0.632 (+3.34%) | 23,107,921 |
| 13 Apr 2018 | CNY | 18.8457 | 18.8971 | 18.4448 | 18.8971 | 18.8971 | +1.717 (+9.99%) | 11,500,341 |
| 12 Apr 2018 | CNY | 16.4456 | 17.1805 | 16.4456 | 17.1805 | 17.1805 | +1.562 (+10.00%) | 4,135,979 |
| 11 Apr 2018 | CNY | 15.3201 | 16.0345 | 15.2173 | 15.6182 | 15.6182 | +0.118 (+0.76%) | 5,272,515 |
| 10 Apr 2018 | CNY | 14.5287 | 16.1219 | 14.3077 | 15.5 | 15.5 | +0.843 (+5.75%) | 6,559,308 |
| 9 Apr 2018 | CNY | 14.2409 | 14.8422 | 14.1381 | 14.6572 | 14.6572 | +0.329 (+2.30%) | 2,751,272 |
| 4 Apr 2018 | CNY | 14.652 | 14.8268 | 14.2923 | 14.3283 | 14.3283 | -0.514 (-3.46%) | 3,039,288 |
| 3 Apr 2018 | CNY | 14.5235 | 15.3047 | 14.3283 | 14.8422 | 14.8422 | -0.087 (-0.59%) | 3,678,962 |
| 2 Apr 2018 | CNY | 14.5955 | 15.3972 | 14.3385 | 14.9296 | 14.9296 | +0.457 (+3.16%) | 4,797,857 |
| 30 Mar 2018 | CNY | 14.3642 | 14.7497 | 14.025 | 14.4722 | 14.4722 | +0.447 (+3.19%) | 3,035,050 |
| 29 Mar 2018 | CNY | 14.4824 | 15.4075 | 13.876 | 14.025 | 14.025 | -0.314 (-2.19%) | 4,244,254 |
| 28 Mar 2018 | CNY | 13.6242 | 14.4824 | 13.6242 | 14.3385 | 14.3385 | +0.483 (+3.49%) | 4,405,390 |
| 27 Mar 2018 | CNY | 13.3107 | 14.2614 | 13.0434 | 13.8554 | 13.8554 | +0.822 (+6.31%) | 3,745,974 |
| 26 Mar 2018 | CNY | 12.0516 | 13.0332 | 11.6147 | 13.0332 | 13.0332 | +0.75 (+6.11%) | 1,604,776 |
| 23 Mar 2018 | CNY | 13.064 | 13.321 | 12.1646 | 12.2828 | 12.2828 | -1.213 (-8.99%) | 2,566,370 |
| 22 Mar 2018 | CNY | 12.915 | 13.7732 | 12.8944 | 13.4957 | 13.4957 | +0.596 (+4.62%) | 2,843,063 |
| 21 Mar 2018 | CNY | 12.8687 | 13.4957 | 12.7711 | 12.8995 | 12.8995 | +0.01 (+0.08%) | 2,052,093 |
| 20 Mar 2018 | CNY | 12.6786 | 12.8893 | 12.6015 | 12.8893 | 12.8893 | +0.134 (+1.05%) | 1,063,758 |
| 19 Mar 2018 | CNY | 12.3291 | 12.8944 | 12.1544 | 12.7556 | 12.7556 | +0.319 (+2.56%) | 1,303,333 |
| 16 Mar 2018 | CNY | 12.5398 | 12.7454 | 12.3394 | 12.437 | 12.437 | -0.092 (-0.74%) | 1,058,713 |
| 15 Mar 2018 | CNY | 12.8584 | 12.9407 | 11.8203 | 12.5295 | 12.5295 | -0.473 (-3.64%) | 1,816,209 |
| 14 Mar 2018 | CNY | 13.1257 | 13.3569 | 12.9612 | 13.0023 | 13.0023 | -0.262 (-1.98%) | 890,784 |
| 13 Mar 2018 | CNY | 13.4906 | 13.542 | 13.1616 | 13.2644 | 13.2644 | -0.252 (-1.86%) | 1,131,486 |
