| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 14.7 | 14.77 | 14.47 | 14.52 | 14.52 | -0.28 (-1.89%) | 10,196,151 |
| 25 Apr 2018 | CNY | 14.52 | 14.85 | 14.33 | 14.8 | 14.8 | +0.21 (+1.44%) | 17,578,083 |
| 24 Apr 2018 | CNY | 14.48 | 14.71 | 14.48 | 14.59 | 14.59 | +0.11 (+0.76%) | 15,475,617 |
| 23 Apr 2018 | CNY | 14.68 | 14.77 | 14.41 | 14.48 | 14.48 | -0.17 (-1.16%) | 9,454,500 |
| 20 Apr 2018 | CNY | 14.9 | 14.94 | 14.61 | 14.65 | 14.65 | -0.34 (-2.27%) | 9,646,477 |
| 19 Apr 2018 | CNY | 14.88 | 15.08 | 14.81 | 14.99 | 14.99 | +0.09 (+0.60%) | 11,432,253 |
| 18 Apr 2018 | CNY | 14.89 | 14.93 | 14.54 | 14.9 | 14.9 | +0.12 (+0.81%) | 14,619,986 |
| 17 Apr 2018 | CNY | 14.98 | 15.08 | 14.75 | 14.78 | 14.78 | -0.21 (-1.40%) | 12,327,379 |
| 16 Apr 2018 | CNY | 15.15 | 15.15 | 14.87 | 14.99 | 14.99 | -0.18 (-1.19%) | 15,081,018 |
| 13 Apr 2018 | CNY | 15.5 | 15.51 | 15.06 | 15.17 | 15.17 | -0.2 (-1.30%) | 23,914,918 |
| 12 Apr 2018 | CNY | 15.97 | 15.97 | 15.21 | 15.37 | 15.37 | -0.58 (-3.64%) | 39,470,327 |
| 11 Apr 2018 | CNY | 16.07 | 16.12 | 15.8 | 15.95 | 15.95 | -0.04 (-0.25%) | 17,653,170 |
| 10 Apr 2018 | CNY | 16.13 | 16.15 | 15.78 | 15.99 | 15.99 | -0.02 (-0.12%) | 16,093,288 |
| 9 Apr 2018 | CNY | 15.63 | 16.05 | 15.42 | 16.01 | 16.01 | +0.27 (+1.72%) | 22,356,181 |
| 4 Apr 2018 | CNY | 15.95 | 16.18 | 15.66 | 15.74 | 15.74 | +0.1 (+0.64%) | 24,757,354 |
| 3 Apr 2018 | CNY | 15.2 | 15.86 | 15.12 | 15.64 | 15.64 | +0.29 (+1.89%) | 22,125,387 |
| 2 Apr 2018 | CNY | 15.57 | 15.57 | 15.33 | 15.35 | 15.35 | -0.22 (-1.41%) | 16,707,741 |
| 30 Mar 2018 | CNY | 15.26 | 15.69 | 15.21 | 15.57 | 15.57 | +0.32 (+2.10%) | 20,711,613 |
| 29 Mar 2018 | CNY | 15 | 15.41 | 14.96 | 15.25 | 15.25 | +0.25 (+1.67%) | 13,838,850 |
| 28 Mar 2018 | CNY | 15.09 | 15.3 | 14.91 | 15 | 15 | -0.28 (-1.83%) | 13,371,557 |
| 27 Mar 2018 | CNY | 15.34 | 15.42 | 15.08 | 15.28 | 15.28 | +0.07 (+0.46%) | 21,329,918 |
| 26 Mar 2018 | CNY | 14.6 | 15.25 | 14.55 | 15.21 | 15.21 | +0.45 (+3.05%) | 15,529,627 |
| 23 Mar 2018 | CNY | 15.02 | 15.39 | 14.56 | 14.76 | 14.76 | -0.84 (-5.38%) | 23,299,077 |
| 22 Mar 2018 | CNY | 15.87 | 15.96 | 15.51 | 15.6 | 15.6 | -0.31 (-1.95%) | 20,236,611 |
| 21 Mar 2018 | CNY | 16.27 | 16.28 | 15.82 | 15.91 | 15.91 | -0.37 (-2.27%) | 28,224,715 |
| 20 Mar 2018 | CNY | 15.35 | 16.36 | 15.13 | 16.28 | 16.28 | +0.93 (+6.06%) | 50,701,756 |
| 19 Mar 2018 | CNY | 15.33 | 15.43 | 15.22 | 15.35 | 15.35 | +0.02 (+0.13%) | 8,682,683 |
| 16 Mar 2018 | CNY | 15.37 | 15.52 | 15.32 | 15.33 | 15.33 | -0.1 (-0.65%) | 11,737,740 |
| 15 Mar 2018 | CNY | 15.72 | 15.79 | 15.25 | 15.43 | 15.43 | -0.31 (-1.97%) | 15,652,774 |
| 14 Mar 2018 | CNY | 15.73 | 15.93 | 15.71 | 15.74 | 15.74 | -0.03 (-0.19%) | 13,062,939 |
