| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 16.48 | 16.6 | 16.38 | 16.55 | 16.55 | +0.01 (+0.06%) | 2,221,395 |
| 8 May 2018 | CNY | 16.39 | 16.6 | 16.37 | 16.54 | 16.54 | +0.15 (+0.92%) | 2,936,944 |
| 7 May 2018 | CNY | 16.21 | 16.41 | 16.19 | 16.39 | 16.39 | +0.18 (+1.11%) | 2,168,097 |
| 4 May 2018 | CNY | 16.26 | 16.35 | 16.17 | 16.21 | 16.21 | -0.1 (-0.61%) | 1,680,508 |
| 3 May 2018 | CNY | 16.17 | 16.35 | 15.92 | 16.31 | 16.31 | +0.14 (+0.87%) | 2,926,007 |
| 2 May 2018 | CNY | 16.45 | 16.45 | 16.13 | 16.17 | 16.17 | -0.19 (-1.16%) | 2,066,156 |
| 27 Apr 2018 | CNY | 16.4 | 16.59 | 16.27 | 16.36 | 16.36 | -0.09 (-0.55%) | 1,734,600 |
| 26 Apr 2018 | CNY | 16.8 | 16.8 | 16.33 | 16.45 | 16.45 | -0.49 (-2.89%) | 3,486,500 |
| 25 Apr 2018 | CNY | 16.53 | 16.95 | 16.49 | 16.94 | 16.94 | +0.29 (+1.74%) | 3,010,773 |
| 24 Apr 2018 | CNY | 16.35 | 16.66 | 16.35 | 16.65 | 16.65 | +0.25 (+1.52%) | 2,146,000 |
| 23 Apr 2018 | CNY | 16.27 | 16.64 | 16.11 | 16.4 | 16.4 | +0.13 (+0.80%) | 2,128,300 |
| 20 Apr 2018 | CNY | 16.61 | 16.72 | 16.18 | 16.27 | 16.27 | -0.39 (-2.34%) | 2,415,910 |
| 19 Apr 2018 | CNY | 16.61 | 16.89 | 16.53 | 16.66 | 16.66 | +0.09 (+0.54%) | 1,944,430 |
| 18 Apr 2018 | CNY | 16.75 | 16.75 | 16.27 | 16.57 | 16.57 | +0.1 (+0.61%) | 2,010,240 |
| 17 Apr 2018 | CNY | 16.75 | 16.95 | 16.43 | 16.47 | 16.47 | -0.28 (-1.67%) | 1,961,520 |
| 16 Apr 2018 | CNY | 17.17 | 17.18 | 16.7 | 16.75 | 16.75 | -0.42 (-2.45%) | 2,356,200 |
| 13 Apr 2018 | CNY | 17.21 | 17.36 | 17.12 | 17.17 | 17.17 | +0.02 (+0.12%) | 2,152,800 |
| 12 Apr 2018 | CNY | 17.27 | 17.37 | 17.14 | 17.15 | 17.15 | -0.07 (-0.41%) | 2,163,453 |
| 11 Apr 2018 | CNY | 17.26 | 17.34 | 17.09 | 17.22 | 17.22 | -0.03 (-0.17%) | 2,640,200 |
| 10 Apr 2018 | CNY | 17 | 17.26 | 16.94 | 17.25 | 17.25 | +0.34 (+2.01%) | 3,333,300 |
| 9 Apr 2018 | CNY | 16.9 | 16.95 | 16.7 | 16.91 | 16.91 | +0.01 (+0.06%) | 1,851,853 |
| 4 Apr 2018 | CNY | 17 | 17.2 | 16.89 | 16.9 | 16.9 | -0.02 (-0.12%) | 2,175,199 |
| 3 Apr 2018 | CNY | 16.97 | 16.99 | 16.81 | 16.92 | 16.92 | -0.21 (-1.23%) | 2,238,100 |
| 2 Apr 2018 | CNY | 17.13 | 17.19 | 17.06 | 17.13 | 17.13 | +0.03 (+0.18%) | 2,425,500 |
| 30 Mar 2018 | CNY | 17.17 | 17.18 | 17.01 | 17.1 | 17.1 | +0.06 (+0.35%) | 2,270,481 |
| 29 Mar 2018 | CNY | 16.85 | 17.12 | 16.75 | 17.04 | 17.04 | +0.23 (+1.37%) | 2,456,279 |
| 28 Mar 2018 | CNY | 16.55 | 16.96 | 16.5 | 16.81 | 16.81 | +0.02 (+0.12%) | 2,272,853 |
| 27 Mar 2018 | CNY | 16.73 | 16.92 | 16.61 | 16.79 | 16.79 | +0.32 (+1.94%) | 2,855,455 |
| 26 Mar 2018 | CNY | 16.2 | 16.48 | 15.91 | 16.47 | 16.47 | -0.01 (-0.06%) | 3,179,471 |
| 23 Mar 2018 | CNY | 17.27 | 17.27 | 16.17 | 16.48 | 16.48 | -1.24 (-7.00%) | 5,682,379 |
