| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 17.05 | 17.46 | 16.7 | 16.7 | 16.7 | -0.43 (-2.51%) | 1,837,596 |
| 18 Apr 2018 | CNY | 17.28 | 17.33 | 16.01 | 17.13 | 17.13 | +0.01 (+0.06%) | 2,524,115 |
| 17 Apr 2018 | CNY | 17.33 | 18.46 | 17.12 | 17.12 | 17.12 | -0.21 (-1.21%) | 2,158,810 |
| 16 Apr 2018 | CNY | 17.66 | 17.72 | 17.07 | 17.33 | 17.33 | -0.47 (-2.64%) | 2,139,472 |
| 13 Apr 2018 | CNY | 18.22 | 18.22 | 17.73 | 17.8 | 17.8 | -0.26 (-1.44%) | 2,698,313 |
| 12 Apr 2018 | CNY | 17.61 | 18.1 | 17.45 | 18.06 | 18.06 | +0.48 (+2.73%) | 3,987,964 |
| 11 Apr 2018 | CNY | 17.3 | 17.89 | 17.2 | 17.58 | 17.58 | +0.33 (+1.91%) | 2,858,612 |
| 10 Apr 2018 | CNY | 18.08 | 18.08 | 16.86 | 17.25 | 17.25 | -0.34 (-1.93%) | 3,443,186 |
| 9 Apr 2018 | CNY | 16.89 | 17.96 | 16.68 | 17.59 | 17.59 | +0.69 (+4.08%) | 3,919,247 |
| 4 Apr 2018 | CNY | 17.41 | 17.58 | 16.8 | 16.9 | 16.9 | -0.46 (-2.65%) | 2,821,432 |
| 3 Apr 2018 | CNY | 16.51 | 17.68 | 16.5 | 17.36 | 17.36 | +0.58 (+3.46%) | 4,044,664 |
| 2 Apr 2018 | CNY | 17.1 | 17.15 | 16.62 | 16.78 | 16.78 | -0.16 (-0.94%) | 3,360,660 |
| 30 Mar 2018 | CNY | 16.24 | 17.03 | 16.02 | 16.94 | 16.94 | +0.58 (+3.55%) | 3,925,381 |
| 29 Mar 2018 | CNY | 16.06 | 17.15 | 15.84 | 16.36 | 16.36 | +0.62 (+3.94%) | 4,043,799 |
| 28 Mar 2018 | CNY | 15 | 15.96 | 15 | 15.74 | 15.74 | +0.28 (+1.81%) | 2,270,944 |
| 27 Mar 2018 | CNY | 15.29 | 15.71 | 15.2 | 15.46 | 15.46 | +0.38 (+2.52%) | 1,945,792 |
| 26 Mar 2018 | CNY | 14.55 | 15.18 | 14.01 | 15.08 | 15.08 | -0.18 (-1.18%) | 1,821,885 |
| 23 Mar 2018 | CNY | 15.99 | 16.2 | 15.26 | 15.26 | 15.26 | -1.7 (-10.02%) | 2,573,146 |
| 22 Mar 2018 | CNY | 16.69 | 17.15 | 16.61 | 16.96 | 16.96 | +0.31 (+1.86%) | 2,590,348 |
| 21 Mar 2018 | CNY | 16.52 | 17.16 | 16.52 | 16.65 | 16.65 | +0.16 (+0.97%) | 3,171,830 |
| 20 Mar 2018 | CNY | 16.3 | 16.65 | 16.02 | 16.49 | 16.49 | +0.01 (+0.06%) | 1,440,746 |
| 19 Mar 2018 | CNY | 16.2 | 16.69 | 16.12 | 16.48 | 16.48 | +0.32 (+1.98%) | 1,595,196 |
| 16 Mar 2018 | CNY | 16.14 | 16.48 | 16.13 | 16.16 | 16.16 | -0.02 (-0.12%) | 1,404,586 |
| 15 Mar 2018 | CNY | 16.5 | 16.7 | 15.9 | 16.18 | 16.18 | -0.97 (-5.66%) | 2,668,220 |
| 14 Mar 2018 | CNY | 16.82 | 17.59 | 16.57 | 17.15 | 17.15 | +0.08 (+0.47%) | 3,639,524 |
| 13 Mar 2018 | CNY | 17.51 | 17.78 | 17.02 | 17.07 | 17.07 | -0.28 (-1.61%) | 2,613,423 |
| 12 Mar 2018 | CNY | 17.13 | 17.39 | 16.88 | 17.35 | 17.35 | +0.28 (+1.64%) | 3,062,641 |
| 9 Mar 2018 | CNY | 16.77 | 17.2 | 16.6 | 17.07 | 17.07 | +0.33 (+1.97%) | 3,386,118 |
| 8 Mar 2018 | CNY | 16.01 | 16.78 | 16 | 16.74 | 16.74 | +0.55 (+3.40%) | 3,635,516 |
| 7 Mar 2018 | CNY | 16.3 | 16.78 | 16.05 | 16.19 | 16.19 | -0.23 (-1.40%) | 1,774,935 |
