| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 18.5 | 18.6467 | 17.6 | 18.0067 | 18.0067 | -0.673 (-3.60%) | 4,677,531 |
| 13 Apr 2018 | CNY | 18.6533 | 18.9 | 18.38 | 18.68 | 18.68 | +0.153 (+0.83%) | 4,750,173 |
| 12 Apr 2018 | CNY | 19.3533 | 19.5533 | 18.44 | 18.5267 | 18.5267 | -0.933 (-4.80%) | 7,234,267 |
| 11 Apr 2018 | CNY | 19.4933 | 19.98 | 19.2267 | 19.46 | 19.46 | -0.867 (-4.26%) | 12,269,325 |
| 10 Apr 2018 | CNY | 18.5067 | 20.5267 | 18.0133 | 20.3267 | 20.3267 | +1.38 (+7.28%) | 16,349,329 |
| 9 Apr 2018 | CNY | 18.3067 | 20.06 | 18.3 | 18.9467 | 18.9467 | +0.713 (+3.91%) | 16,045,039 |
| 4 Apr 2018 | CNY | 17.9 | 18.84 | 17.5467 | 18.2333 | 18.2333 | +0.307 (+1.71%) | 11,209,900 |
| 3 Apr 2018 | CNY | 17.6 | 18.1467 | 17.4333 | 17.9267 | 17.9267 | -0.187 (-1.03%) | 7,076,065 |
| 2 Apr 2018 | CNY | 17.1533 | 18.3933 | 16.7067 | 18.1133 | 18.1133 | +0.84 (+4.86%) | 11,297,487 |
| 30 Mar 2018 | CNY | 17.12 | 17.6267 | 17.1067 | 17.2733 | 17.2733 | +0.14 (+0.82%) | 8,535,702 |
| 29 Mar 2018 | CNY | 17.1533 | 17.3067 | 16.62 | 17.1333 | 17.1333 | -0.133 (-0.77%) | 7,180,117 |
| 28 Mar 2018 | CNY | 16.5467 | 17.58 | 16.4467 | 17.2667 | 17.2667 | +0.28 (+1.65%) | 10,322,677 |
| 27 Mar 2018 | CNY | 16.8667 | 17.66 | 16.44 | 16.9867 | 16.9867 | +0.793 (+4.90%) | 12,535,990 |
| 26 Mar 2018 | CNY | 14.5333 | 16.1933 | 13.94 | 16.1933 | 16.1933 | +1.473 (+10.01%) | 4,970,221 |
| 23 Mar 2018 | CNY | 15.7133 | 16.0133 | 14.7 | 14.72 | 14.72 | -1.613 (-9.88%) | 5,314,168 |
| 22 Mar 2018 | CNY | 15.9867 | 16.56 | 15.9333 | 16.3333 | 16.3333 | +0.227 (+1.41%) | 5,261,548 |
| 21 Mar 2018 | CNY | 16.1 | 16.7867 | 15.8933 | 16.1067 | 16.1067 | -0.187 (-1.15%) | 7,146,781 |
| 20 Mar 2018 | CNY | 15.2733 | 16.5467 | 15.24 | 16.2933 | 16.2933 | +0.76 (+4.89%) | 6,973,945 |
| 19 Mar 2018 | CNY | 14.9333 | 15.7667 | 14.9333 | 15.5333 | 15.5333 | +0.547 (+3.65%) | 3,429,886 |
| 16 Mar 2018 | CNY | 14.9933 | 15.3467 | 14.9867 | 14.9867 | 14.9867 | -0.08 (-0.53%) | 2,804,068 |
| 15 Mar 2018 | CNY | 15.8 | 15.8 | 14.6067 | 15.0667 | 15.0667 | -1.12 (-6.92%) | 6,234,585 |
| 14 Mar 2018 | CNY | 16 | 16.5533 | 15.9067 | 16.1867 | 16.1867 | +0.307 (+1.93%) | 4,964,155 |
| 13 Mar 2018 | CNY | 16.34 | 16.4067 | 15.76 | 15.88 | 15.88 | -0.607 (-3.68%) | 4,488,223 |
| 12 Mar 2018 | CNY | 16.4133 | 16.8667 | 16.2 | 16.4867 | 16.4867 | +0.227 (+1.39%) | 5,367,207 |
| 9 Mar 2018 | CNY | 15.9333 | 16.6267 | 15.88 | 16.26 | 16.26 | +0.28 (+1.75%) | 6,654,870 |
| 8 Mar 2018 | CNY | 15.5 | 16.0733 | 15.4333 | 15.98 | 15.98 | +0.42 (+2.70%) | 6,651,262 |
| 7 Mar 2018 | CNY | 15.3133 | 15.6867 | 15.3133 | 15.56 | 15.56 | +0.127 (+0.82%) | 3,834,516 |
| 6 Mar 2018 | CNY | 15.2667 | 15.6667 | 15.1867 | 15.4333 | 15.4333 | +0.107 (+0.70%) | 5,017,146 |
| 5 Mar 2018 | CNY | 14.84 | 15.4667 | 14.8 | 15.3267 | 15.3267 | +0.487 (+3.28%) | 3,866,895 |
| 2 Mar 2018 | CNY | 15.0067 | 15.2933 | 14.8 | 14.84 | 14.84 | -0.447 (-2.92%) | 3,218,416 |
