| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 16.74 | 16.74 | 16.39 | 16.49 | 16.49 | -0.16 (-0.96%) | 1,193,028 |
| 18 Apr 2018 | CNY | 16.66 | 16.7 | 16.2 | 16.65 | 16.65 | +0.17 (+1.03%) | 1,062,011 |
| 17 Apr 2018 | CNY | 16.56 | 16.86 | 16.33 | 16.48 | 16.48 | -0.08 (-0.48%) | 1,246,836 |
| 16 Apr 2018 | CNY | 16.65 | 16.98 | 16.39 | 16.56 | 16.56 | -0.05 (-0.30%) | 1,212,800 |
| 13 Apr 2018 | CNY | 16.79 | 16.98 | 16.55 | 16.61 | 16.61 | -0.42 (-2.47%) | 1,422,000 |
| 12 Apr 2018 | CNY | 17.02 | 17.25 | 16.3 | 17.03 | 17.03 | -0.11 (-0.64%) | 1,853,773 |
| 11 Apr 2018 | CNY | 17.46 | 17.75 | 16.88 | 17.14 | 17.14 | -0.23 (-1.32%) | 2,462,928 |
| 10 Apr 2018 | CNY | 16.47 | 17.71 | 16.4 | 17.37 | 17.37 | +0.9 (+5.46%) | 2,849,735 |
| 9 Apr 2018 | CNY | 16.65 | 16.82 | 16.26 | 16.47 | 16.47 | -0.39 (-2.31%) | 1,214,161 |
| 4 Apr 2018 | CNY | 16.94 | 17.19 | 16.73 | 16.86 | 16.86 | +0.03 (+0.18%) | 1,054,444 |
| 3 Apr 2018 | CNY | 16.75 | 17.28 | 16.52 | 16.83 | 16.83 | +0.02 (+0.12%) | 1,568,400 |
| 2 Apr 2018 | CNY | 16.87 | 17.19 | 16.72 | 16.81 | 16.81 | +0.07 (+0.42%) | 1,398,338 |
| 30 Mar 2018 | CNY | 16.22 | 16.86 | 16.19 | 16.74 | 16.74 | +0.55 (+3.40%) | 2,553,473 |
| 29 Mar 2018 | CNY | 17 | 17.03 | 15.96 | 16.19 | 16.19 | -0.79 (-4.65%) | 3,716,793 |
| 28 Mar 2018 | CNY | 17.3 | 17.6 | 16.85 | 16.98 | 16.98 | -0.37 (-2.13%) | 1,629,550 |
| 27 Mar 2018 | CNY | 17.2 | 17.69 | 17.18 | 17.35 | 17.35 | +0.34 (+2.00%) | 1,374,909 |
| 26 Mar 2018 | CNY | 16.13 | 17.16 | 16 | 17.01 | 17.01 | +0.41 (+2.47%) | 1,500,302 |
| 23 Mar 2018 | CNY | 17 | 17.39 | 15.89 | 16.6 | 16.6 | -0.95 (-5.41%) | 2,287,102 |
| 22 Mar 2018 | CNY | 17.8 | 17.9 | 17.5 | 17.55 | 17.55 | -0.11 (-0.62%) | 1,011,363 |
| 21 Mar 2018 | CNY | 17.81 | 18.05 | 17.58 | 17.66 | 17.66 | -0.2 (-1.12%) | 1,733,482 |
| 20 Mar 2018 | CNY | 17.67 | 17.89 | 17.38 | 17.86 | 17.86 | +0.04 (+0.22%) | 1,433,461 |
| 19 Mar 2018 | CNY | 17.53 | 17.97 | 17.25 | 17.82 | 17.82 | +0.36 (+2.06%) | 2,040,101 |
| 16 Mar 2018 | CNY | 17.51 | 17.76 | 17.2 | 17.46 | 17.46 | -0.05 (-0.29%) | 1,155,597 |
| 15 Mar 2018 | CNY | 17.58 | 17.84 | 17.4 | 17.51 | 17.51 | -0.11 (-0.62%) | 1,034,599 |
| 14 Mar 2018 | CNY | 18.15 | 18.3 | 17.5 | 17.62 | 17.62 | -0.53 (-2.92%) | 2,311,298 |
| 13 Mar 2018 | CNY | 18.29 | 18.42 | 17.98 | 18.15 | 18.15 | -0.14 (-0.77%) | 1,385,372 |
| 12 Mar 2018 | CNY | 18.1 | 18.62 | 18.09 | 18.29 | 18.29 | +0.2 (+1.11%) | 1,401,694 |
| 9 Mar 2018 | CNY | 17.55 | 18.15 | 17.55 | 18.09 | 18.09 | +0.57 (+3.25%) | 2,210,820 |
| 8 Mar 2018 | CNY | 17.4 | 17.82 | 17.4 | 17.52 | 17.52 | -0.13 (-0.74%) | 1,123,583 |
| 7 Mar 2018 | CNY | 17.8 | 18 | 17.58 | 17.65 | 17.65 | +0.05 (+0.28%) | 1,128,230 |
