| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 13.9679 | 14.4571 | 13.8786 | 14.2857 | 14.2857 | +0.318 (+2.28%) | 11,826,147 |
| 20 Apr 2018 | CNY | 14.7857 | 14.8214 | 13.7607 | 13.9679 | 13.9679 | -1.304 (-8.54%) | 20,252,218 |
| 19 Apr 2018 | CNY | 15.4643 | 16.225 | 15.25 | 15.2714 | 15.2714 | -0.296 (-1.90%) | 23,502,757 |
| 18 Apr 2018 | CNY | 15.2857 | 15.7107 | 14.9 | 15.5679 | 15.5679 | +0.496 (+3.29%) | 19,426,523 |
| 17 Apr 2018 | CNY | 15.7857 | 15.9643 | 14.75 | 15.0714 | 15.0714 | -0.7 (-4.44%) | 19,598,448 |
| 16 Apr 2018 | CNY | 15.4893 | 15.9464 | 15.4286 | 15.7714 | 15.7714 | -0.257 (-1.60%) | 18,414,247 |
| 13 Apr 2018 | CNY | 16.5571 | 17.2607 | 15.7964 | 16.0286 | 16.0286 | -1.232 (-7.14%) | 33,905,950 |
| 12 Apr 2018 | CNY | 19.1786 | 19.625 | 17.2607 | 17.2607 | 17.2607 | -1.918 (-10.00%) | 34,550,826 |
| 11 Apr 2018 | CNY | 20.6429 | 20.65 | 18.7714 | 19.1786 | 19.1786 | +0.407 (+2.17%) | 56,427,299 |
| 10 Apr 2018 | CNY | 16.6071 | 18.7714 | 16.4679 | 18.7714 | 18.7714 | +1.707 (+10.00%) | 35,721,842 |
| 9 Apr 2018 | CNY | 15.3571 | 17.0643 | 14.6429 | 17.0643 | 17.0643 | +1.55 (+9.99%) | 45,091,233 |
| 4 Apr 2018 | CNY | 14.5286 | 15.5143 | 14.3214 | 15.5143 | 15.5143 | +1.411 (+10.00%) | 43,318,788 |
| 3 Apr 2018 | CNY | 13.3786 | 15.1464 | 13.2857 | 14.1036 | 14.1036 | +0.246 (+1.78%) | 35,482,008 |
| 2 Apr 2018 | CNY | 14 | 14.1036 | 13.2143 | 13.8571 | 13.8571 | +0.311 (+2.29%) | 31,698,606 |
| 30 Mar 2018 | CNY | 13.125 | 14.1071 | 12.8571 | 13.5464 | 13.5464 | +0.714 (+5.57%) | 33,436,928 |
| 29 Mar 2018 | CNY | 13.25 | 13.5714 | 12.5036 | 12.8321 | 12.8321 | -0.704 (-5.20%) | 25,016,185 |
| 28 Mar 2018 | CNY | 13.0536 | 14.0286 | 12.8679 | 13.5357 | 13.5357 | +0.143 (+1.07%) | 35,659,960 |
| 27 Mar 2018 | CNY | 13.1786 | 14.5214 | 12.8429 | 13.3929 | 13.3929 | +0.154 (+1.16%) | 44,191,509 |
| 26 Mar 2018 | CNY | 10.8321 | 13.2393 | 10.8321 | 13.2393 | 13.2393 | +1.204 (+10.00%) | 42,181,196 |
| 23 Mar 2018 | CNY | 11.6643 | 12.8321 | 11.2321 | 12.0357 | 12.0357 | +0.371 (+3.18%) | 47,497,772 |
| 22 Mar 2018 | CNY | 11.6643 | 11.6643 | 11.6643 | 11.6643 | 11.6643 | +1.061 (+10.00%) | 5,380,608 |
| 21 Mar 2018 | CNY | 10.6036 | 10.6036 | 10.6036 | 10.6036 | 10.6036 | +0.964 (+10.00%) | 8,999,891 |
| 20 Mar 2018 | CNY | 8.6071 | 9.6393 | 8.5714 | 9.6393 | 9.6393 | +0.875 (+9.98%) | 8,035,717 |
| 19 Mar 2018 | CNY | 8.5321 | 8.9071 | 8.4679 | 8.7643 | 8.7643 | +0.236 (+2.76%) | 4,017,762 |
| 16 Mar 2018 | CNY | 8.5214 | 8.6607 | 8.5214 | 8.5286 | 8.5286 | -0.046 (-0.54%) | 2,950,810 |
| 15 Mar 2018 | CNY | 8.95 | 9.0321 | 8.2607 | 8.575 | 8.575 | -0.479 (-5.29%) | 6,075,501 |
| 14 Mar 2018 | CNY | 9.1036 | 9.3179 | 9.0036 | 9.0536 | 9.0536 | -0.103 (-1.13%) | 3,556,991 |
| 13 Mar 2018 | CNY | 9.3571 | 9.3571 | 9.1429 | 9.1571 | 9.1571 | -0.222 (-2.36%) | 4,030,916 |
| 12 Mar 2018 | CNY | 9.3286 | 9.5071 | 9.2643 | 9.3786 | 9.3786 | +0.107 (+1.16%) | 5,569,006 |
| 9 Mar 2018 | CNY | 9.1893 | 9.3393 | 9.1107 | 9.2714 | 9.2714 | -0.007 (-0.08%) | 7,282,298 |
