| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 14.5556 | 14.5556 | 13.2222 | 14.2944 | 14.2944 | -0.361 (-2.46%) | 1,991,995 |
| 17 Apr 2018 | CNY | 15 | 15.4167 | 14.4889 | 14.6556 | 14.6556 | +0.472 (+3.33%) | 3,852,858 |
| 16 Apr 2018 | CNY | 14.2833 | 14.4944 | 13.6889 | 14.1833 | 14.1833 | -0.061 (-0.43%) | 1,556,834 |
| 13 Apr 2018 | CNY | 13.9278 | 14.3056 | 13.9278 | 14.2444 | 14.2444 | +0.078 (+0.55%) | 1,504,260 |
| 12 Apr 2018 | CNY | 13.9389 | 14.4944 | 13.9111 | 14.1667 | 14.1667 | +0.139 (+0.99%) | 2,166,658 |
| 11 Apr 2018 | CNY | 13.4056 | 14.0278 | 13.4056 | 14.0278 | 14.0278 | +0.644 (+4.82%) | 2,506,140 |
| 10 Apr 2018 | CNY | 13.4111 | 13.6111 | 13.2222 | 13.3833 | 13.3833 | +0.067 (+0.50%) | 1,102,140 |
| 9 Apr 2018 | CNY | 13.2944 | 13.4444 | 13 | 13.3167 | 13.3167 | +0.039 (+0.29%) | 984,960 |
| 4 Apr 2018 | CNY | 12.8333 | 14.0444 | 12.8333 | 13.2778 | 13.2778 | +0.389 (+3.02%) | 1,867,163 |
| 3 Apr 2018 | CNY | 12.7722 | 12.9 | 12.5722 | 12.8889 | 12.8889 | +0.039 (+0.30%) | 1,281,598 |
| 2 Apr 2018 | CNY | 12.9444 | 12.9667 | 12.7111 | 12.85 | 12.85 | -0.022 (-0.17%) | 1,463,040 |
| 30 Mar 2018 | CNY | 12.8667 | 12.9667 | 12.7389 | 12.8722 | 12.8722 | -0.006 (-0.04%) | 1,099,690 |
| 29 Mar 2018 | CNY | 13.2556 | 13.5722 | 12.8222 | 12.8778 | 12.8778 | -0.333 (-2.52%) | 1,154,437 |
| 28 Mar 2018 | CNY | 13 | 13.3056 | 12.7222 | 13.2111 | 13.2111 | +0.167 (+1.28%) | 633,958 |
| 27 Mar 2018 | CNY | 12.7556 | 13.05 | 12.6889 | 13.0444 | 13.0444 | +0.256 (+2.00%) | 1,052,998 |
| 26 Mar 2018 | CNY | 12.6389 | 12.9278 | 11.55 | 12.7889 | 12.7889 | -0.039 (-0.30%) | 1,360,125 |
| 23 Mar 2018 | CNY | 12.8278 | 13.5 | 12.8278 | 12.8278 | 12.8278 | -1.428 (-10.02%) | 1,762,560 |
| 22 Mar 2018 | CNY | 14.7167 | 14.7722 | 14.2333 | 14.2556 | 14.2556 | -0.45 (-3.06%) | 1,058,085 |
| 21 Mar 2018 | CNY | 14.5056 | 14.8889 | 14.2889 | 14.7056 | 14.7056 | -0.167 (-1.12%) | 1,254,627 |
| 20 Mar 2018 | CNY | 13.9722 | 14.9944 | 13.8944 | 14.8722 | 14.8722 | -0.378 (-2.48%) | 1,393,482 |
| 19 Mar 2018 | CNY | 15.3889 | 15.3889 | 15.15 | 15.25 | 15.25 | -0.139 (-0.90%) | 363,162 |
| 16 Mar 2018 | CNY | 15.4556 | 15.4944 | 15.2889 | 15.3889 | 15.3889 | -0.111 (-0.72%) | 222,917 |
| 15 Mar 2018 | CNY | 15.7222 | 15.9167 | 15.1389 | 15.5 | 15.5 | -0.411 (-2.58%) | 532,980 |
| 14 Mar 2018 | CNY | 15.9722 | 16.0944 | 15.8333 | 15.9111 | 15.9111 | -0.1 (-0.62%) | 266,220 |
| 13 Mar 2018 | CNY | 16.0611 | 16.2278 | 15.8389 | 16.0111 | 16.0111 | -0.05 (-0.31%) | 535,545 |
| 12 Mar 2018 | CNY | 15.9889 | 16.5556 | 15.8333 | 16.0611 | 16.0611 | +0.283 (+1.80%) | 959,574 |
| 9 Mar 2018 | CNY | 15.3944 | 15.8222 | 15.3167 | 15.7778 | 15.7778 | +0.417 (+2.71%) | 566,847 |
| 8 Mar 2018 | CNY | 15.3833 | 15.4611 | 15.2111 | 15.3611 | 15.3611 | -0.039 (-0.25%) | 335,880 |
| 7 Mar 2018 | CNY | 15.3944 | 15.5222 | 15.3 | 15.4 | 15.4 | -0.122 (-0.79%) | 129,420 |
| 6 Mar 2018 | CNY | 15.4889 | 15.6556 | 15.3389 | 15.5222 | 15.5222 | -0.011 (-0.07%) | 217,756 |
