| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 14.3125 | 14.95 | 14.25 | 14.875 | 14.875 | +0.512 (+3.57%) | 4,910,862 |
| 20 Apr 2018 | CNY | 14.4438 | 15.0938 | 14.275 | 14.3625 | 14.3625 | -1.019 (-6.62%) | 6,523,104 |
| 19 Apr 2018 | CNY | 15.6938 | 16.0375 | 15.3688 | 15.3813 | 15.3813 | -0.756 (-4.69%) | 8,852,768 |
| 18 Apr 2018 | CNY | 15.4188 | 16.55 | 14.15 | 16.1375 | 16.1375 | +0.419 (+2.66%) | 13,863,448 |
| 17 Apr 2018 | CNY | 15.6063 | 16.5375 | 15.5938 | 15.7188 | 15.7188 | +0.475 (+3.12%) | 14,770,963 |
| 16 Apr 2018 | CNY | 15.7125 | 15.8938 | 15.1375 | 15.2438 | 15.2438 | -1.125 (-6.87%) | 10,749,008 |
| 13 Apr 2018 | CNY | 16 | 17.175 | 15.7188 | 16.3688 | 16.3688 | +0.713 (+4.55%) | 21,852,128 |
| 12 Apr 2018 | CNY | 14.3875 | 15.6563 | 14.3875 | 15.6563 | 15.6563 | +1.425 (+10.01%) | 7,277,876 |
| 11 Apr 2018 | CNY | 13.9438 | 14.475 | 13.9375 | 14.2313 | 14.2313 | +0.256 (+1.83%) | 4,742,414 |
| 10 Apr 2018 | CNY | 14.5875 | 14.675 | 13.55 | 13.975 | 13.975 | -0.9 (-6.05%) | 6,764,779 |
| 9 Apr 2018 | CNY | 14.4375 | 14.875 | 14.1875 | 14.875 | 14.875 | +0.412 (+2.85%) | 5,228,116 |
| 4 Apr 2018 | CNY | 15.2 | 15.425 | 14.3938 | 14.4625 | 14.4625 | -0.669 (-4.42%) | 6,496,249 |
| 3 Apr 2018 | CNY | 15.375 | 15.7188 | 15 | 15.1313 | 15.1313 | -0.731 (-4.61%) | 7,799,764 |
| 2 Apr 2018 | CNY | 14.9 | 16.25 | 14.7688 | 15.8625 | 15.8625 | +0.825 (+5.49%) | 12,559,505 |
| 30 Mar 2018 | CNY | 14.925 | 15.2625 | 14.6938 | 15.0375 | 15.0375 | +0.131 (+0.88%) | 7,627,342 |
| 29 Mar 2018 | CNY | 15.7375 | 16.125 | 14.6875 | 14.9063 | 14.9063 | -0.844 (-5.36%) | 12,687,384 |
| 28 Mar 2018 | CNY | 15 | 16 | 14.875 | 15.75 | 15.75 | +0.219 (+1.41%) | 14,140,387 |
| 27 Mar 2018 | CNY | 14.6875 | 16.375 | 14.625 | 15.5313 | 15.5313 | +0.469 (+3.11%) | 15,996,404 |
| 26 Mar 2018 | CNY | 13.5875 | 15.5313 | 13.5875 | 15.0625 | 15.0625 | -0.031 (-0.21%) | 15,473,395 |
| 23 Mar 2018 | CNY | 14.4375 | 15.7688 | 14.3 | 15.0938 | 15.0938 | +0.756 (+5.27%) | 22,809,995 |
| 22 Mar 2018 | CNY | 13.025 | 14.3375 | 12.8688 | 14.3375 | 14.3375 | +1.306 (+10.02%) | 7,430,100 |
| 21 Mar 2018 | CNY | 13.1563 | 13.5125 | 12.9375 | 13.0313 | 13.0313 | -0.163 (-1.23%) | 3,144,089 |
| 20 Mar 2018 | CNY | 12.6813 | 13.2125 | 12.6813 | 13.1938 | 13.1938 | +0.2 (+1.54%) | 2,466,329 |
| 19 Mar 2018 | CNY | 12.675 | 13.0625 | 12.5 | 12.9938 | 12.9938 | +0.412 (+3.28%) | 2,194,483 |
| 16 Mar 2018 | CNY | 12.8438 | 12.9938 | 12.5375 | 12.5813 | 12.5813 | -0.269 (-2.09%) | 1,896,185 |
| 15 Mar 2018 | CNY | 13.1938 | 13.3688 | 12.3688 | 12.85 | 12.85 | -0.706 (-5.21%) | 3,901,062 |
| 14 Mar 2018 | CNY | 13.5063 | 13.85 | 13.45 | 13.5563 | 13.5563 | +0.081 (+0.60%) | 2,827,072 |
| 13 Mar 2018 | CNY | 13.85 | 13.9375 | 13.4563 | 13.475 | 13.475 | -0.619 (-4.39%) | 4,020,032 |
| 12 Mar 2018 | CNY | 13.8625 | 14.65 | 13.6875 | 14.0938 | 14.0938 | +0.175 (+1.26%) | 6,819,238 |
| 9 Mar 2018 | CNY | 13.4813 | 14 | 13.375 | 13.9188 | 13.9188 | +0.131 (+0.95%) | 7,323,545 |
