| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 17.1042 | 18.1181 | 17.0208 | 17.6944 | 17.6944 | +0.424 (+2.45%) | 8,613,635 |
| 24 Apr 2018 | CNY | 16.3889 | 17.3056 | 16.3889 | 17.2708 | 17.2708 | +0.604 (+3.62%) | 6,866,267 |
| 23 Apr 2018 | CNY | 16.5833 | 16.9444 | 16.3958 | 16.6667 | 16.6667 | +0.264 (+1.61%) | 5,217,347 |
| 20 Apr 2018 | CNY | 17.7222 | 18.0139 | 16.2708 | 16.4028 | 16.4028 | -1.632 (-9.05%) | 9,045,792 |
| 19 Apr 2018 | CNY | 18.8889 | 19.0972 | 17.5903 | 18.0347 | 18.0347 | -1.236 (-6.41%) | 11,902,226 |
| 18 Apr 2018 | CNY | 20.5208 | 20.5417 | 18.1944 | 19.2708 | 19.2708 | -0.945 (-4.67%) | 14,071,744 |
| 17 Apr 2018 | CNY | 20 | 21.0625 | 19.5069 | 20.2153 | 20.2153 | +0.09 (+0.45%) | 15,248,311 |
| 16 Apr 2018 | CNY | 19.4444 | 20.2778 | 18.9653 | 20.125 | 20.125 | +0.59 (+3.02%) | 11,266,741 |
| 13 Apr 2018 | CNY | 19.9306 | 20.4653 | 19.5139 | 19.5347 | 19.5347 | -0.562 (-2.80%) | 12,198,471 |
| 12 Apr 2018 | CNY | 19.4028 | 20.625 | 19.0139 | 20.0972 | 20.0972 | +0.438 (+2.23%) | 16,229,465 |
| 11 Apr 2018 | CNY | 18.8194 | 19.7639 | 18.4792 | 19.6597 | 19.6597 | +0.278 (+1.43%) | 12,975,975 |
| 10 Apr 2018 | CNY | 20.4306 | 20.6806 | 18.8056 | 19.3819 | 19.3819 | -1.514 (-7.24%) | 21,064,248 |
| 9 Apr 2018 | CNY | 19.4444 | 21.7431 | 19.4444 | 20.8958 | 20.8958 | +1.132 (+5.73%) | 27,166,232 |
| 4 Apr 2018 | CNY | 20.0694 | 21.0764 | 19.5903 | 19.7639 | 19.7639 | -0.458 (-2.27%) | 16,722,443 |
| 3 Apr 2018 | CNY | 18.8889 | 20.9722 | 18.75 | 20.2222 | 20.2222 | +0.785 (+4.04%) | 19,390,836 |
| 2 Apr 2018 | CNY | 19.0347 | 19.8333 | 18.6181 | 19.4375 | 19.4375 | +0.486 (+2.56%) | 15,768,534 |
| 30 Mar 2018 | CNY | 18.6597 | 19.4236 | 18.5764 | 18.9514 | 18.9514 | +0.16 (+0.85%) | 15,118,276 |
| 29 Mar 2018 | CNY | 18.5764 | 20.0556 | 18.4028 | 18.7917 | 18.7917 | -0.41 (-2.13%) | 16,977,516 |
| 28 Mar 2018 | CNY | 21.5278 | 22.0278 | 19.1736 | 19.2014 | 19.2014 | -0.972 (-4.82%) | 31,415,951 |
| 27 Mar 2018 | CNY | 19.3611 | 20.1736 | 19.1736 | 20.1736 | 20.1736 | +1.833 (+10.00%) | 14,814,655 |
| 26 Mar 2018 | CNY | 16.3542 | 18.3403 | 16.3542 | 18.3403 | 18.3403 | +1.667 (+10.00%) | 12,009,435 |
| 23 Mar 2018 | CNY | 16.5417 | 17.1944 | 15.75 | 16.6736 | 16.6736 | -0.57 (-3.30%) | 10,285,038 |
| 22 Mar 2018 | CNY | 16.9583 | 17.2778 | 16.7014 | 17.2431 | 17.2431 | -0.049 (-0.28%) | 12,163,976 |
| 21 Mar 2018 | CNY | 16.2708 | 18.0833 | 16.2708 | 17.2917 | 17.2917 | +0.854 (+5.20%) | 17,871,621 |
| 20 Mar 2018 | CNY | 15.625 | 16.8611 | 15.3403 | 16.4375 | 16.4375 | +0.583 (+3.68%) | 7,640,143 |
| 19 Mar 2018 | CNY | 15.2083 | 16 | 15.2083 | 15.8542 | 15.8542 | +0.646 (+4.25%) | 5,211,404 |
| 16 Mar 2018 | CNY | 15.5 | 15.6319 | 15.1944 | 15.2083 | 15.2083 | -0.264 (-1.71%) | 3,714,348 |
| 15 Mar 2018 | CNY | 16.2847 | 16.3472 | 15.0278 | 15.4722 | 15.4722 | -1.056 (-6.39%) | 7,093,219 |
| 14 Mar 2018 | CNY | 16.5833 | 16.9653 | 16.4583 | 16.5278 | 16.5278 | -0.16 (-0.96%) | 4,522,374 |
| 13 Mar 2018 | CNY | 17.0139 | 17.2014 | 16.5972 | 16.6875 | 16.6875 | -0.549 (-3.18%) | 5,308,621 |
