| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 13.8081 | 13.9663 | 13.266 | 13.8047 | 13.8047 | +0.084 (+0.61%) | 7,918,106 |
| 17 Apr 2018 | CNY | 14.7104 | 14.8788 | 13.6397 | 13.7205 | 13.7205 | -0.987 (-6.71%) | 9,610,516 |
| 16 Apr 2018 | CNY | 14.569 | 14.9125 | 14.1785 | 14.7071 | 14.7071 | +0.172 (+1.18%) | 6,826,925 |
| 13 Apr 2018 | CNY | 14.4781 | 14.9428 | 14.4781 | 14.5354 | 14.5354 | +0.192 (+1.34%) | 7,567,545 |
| 12 Apr 2018 | CNY | 14.5791 | 14.963 | 14.229 | 14.3434 | 14.3434 | -0.431 (-2.92%) | 9,575,802 |
| 11 Apr 2018 | CNY | 14.1077 | 14.798 | 14.0943 | 14.7744 | 14.7744 | +0.633 (+4.48%) | 11,572,171 |
| 10 Apr 2018 | CNY | 14.3131 | 14.495 | 13.6431 | 14.1414 | 14.1414 | -0.236 (-1.64%) | 10,544,453 |
| 9 Apr 2018 | CNY | 14.1414 | 14.7273 | 14.0606 | 14.3771 | 14.3771 | +0.077 (+0.54%) | 9,530,314 |
| 4 Apr 2018 | CNY | 14.5387 | 14.7609 | 14.2559 | 14.2997 | 14.2997 | -0.32 (-2.19%) | 8,207,149 |
| 3 Apr 2018 | CNY | 13.7811 | 14.6465 | 13.468 | 14.6195 | 14.6195 | +0.579 (+4.12%) | 10,304,717 |
| 2 Apr 2018 | CNY | 14.2963 | 14.5657 | 13.9798 | 14.0404 | 14.0404 | -0.242 (-1.70%) | 6,944,673 |
| 30 Mar 2018 | CNY | 13.9057 | 14.4512 | 13.8317 | 14.2828 | 14.2828 | +0.471 (+3.41%) | 7,949,392 |
| 29 Mar 2018 | CNY | 14.0337 | 14.0572 | 13.4882 | 13.8115 | 13.8115 | 0.0 (0.0%) | 5,956,418 |
| 28 Mar 2018 | CNY | 13.5354 | 14.0741 | 13.495 | 13.8115 | 13.8115 | +0.108 (+0.79%) | 5,907,214 |
| 27 Mar 2018 | CNY | 13.6364 | 13.9327 | 13.5017 | 13.7037 | 13.7037 | +0.296 (+2.21%) | 7,447,090 |
| 26 Mar 2018 | CNY | 12.4579 | 13.5556 | 12.3064 | 13.4074 | 13.4074 | +0.795 (+6.30%) | 6,767,100 |
| 23 Mar 2018 | CNY | 13.1919 | 13.697 | 12.6128 | 12.6128 | 12.6128 | -1.401 (-10.00%) | 8,572,028 |
| 22 Mar 2018 | CNY | 13.6633 | 14.1178 | 13.6633 | 14.0135 | 14.0135 | +0.374 (+2.74%) | 4,444,931 |
| 21 Mar 2018 | CNY | 14.1414 | 14.5253 | 13.6364 | 13.6397 | 13.6397 | -0.535 (-3.78%) | 6,223,501 |
| 20 Mar 2018 | CNY | 13.5758 | 14.1886 | 13.5084 | 14.1751 | 14.1751 | +0.394 (+2.86%) | 5,025,857 |
| 19 Mar 2018 | CNY | 13.6936 | 13.936 | 13.6431 | 13.7811 | 13.7811 | +0.151 (+1.11%) | 3,715,547 |
| 16 Mar 2018 | CNY | 13.4007 | 13.936 | 13.4007 | 13.6296 | 13.6296 | +0.121 (+0.90%) | 5,610,707 |
| 15 Mar 2018 | CNY | 14.0067 | 14.1246 | 13.0707 | 13.5084 | 13.5084 | -0.65 (-4.59%) | 10,213,583 |
| 14 Mar 2018 | CNY | 14.2189 | 14.5556 | 14.1583 | 14.1583 | 14.1583 | -0.195 (-1.36%) | 6,989,401 |
| 13 Mar 2018 | CNY | 14.1684 | 14.9832 | 14.1684 | 14.3535 | 14.3535 | +0.101 (+0.71%) | 11,620,754 |
| 12 Mar 2018 | CNY | 14.0606 | 15.1077 | 14.0067 | 14.2525 | 14.2525 | +0.518 (+3.78%) | 12,521,751 |
| 9 Mar 2018 | CNY | 13.3535 | 13.7643 | 13.2997 | 13.734 | 13.734 | +0.317 (+2.36%) | 9,194,341 |
| 8 Mar 2018 | CNY | 13.064 | 13.468 | 13.0303 | 13.4175 | 13.4175 | +0.317 (+2.42%) | 6,625,743 |
| 7 Mar 2018 | CNY | 13.1178 | 13.165 | 13 | 13.101 | 13.101 | +0.01 (+0.08%) | 4,024,997 |
| 6 Mar 2018 | CNY | 12.936 | 13.2088 | 12.8451 | 13.0909 | 13.0909 | +0.141 (+1.09%) | 6,259,236 |
