| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 12.68 | 12.97 | 12.68 | 12.93 | 12.93 | +0.14 (+1.09%) | 1,169,200 |
| 24 Apr 2018 | CNY | 12.32 | 12.81 | 12.32 | 12.79 | 12.79 | +0.52 (+4.24%) | 1,211,240 |
| 23 Apr 2018 | CNY | 12.37 | 12.64 | 11.28 | 12.27 | 12.27 | -0.15 (-1.21%) | 1,129,200 |
| 20 Apr 2018 | CNY | 12.79 | 12.96 | 12.38 | 12.42 | 12.42 | -0.42 (-3.27%) | 1,466,340 |
| 19 Apr 2018 | CNY | 12.82 | 12.98 | 12.73 | 12.84 | 12.84 | +0.03 (+0.23%) | 1,094,418 |
| 18 Apr 2018 | CNY | 12.66 | 12.87 | 12.33 | 12.81 | 12.81 | +0.26 (+2.07%) | 1,397,225 |
| 17 Apr 2018 | CNY | 13.27 | 13.49 | 12.31 | 12.55 | 12.55 | -0.7 (-5.28%) | 2,217,915 |
| 16 Apr 2018 | CNY | 13.56 | 13.56 | 13.15 | 13.25 | 13.25 | -0.37 (-2.72%) | 1,488,196 |
| 13 Apr 2018 | CNY | 13.89 | 14.08 | 13.58 | 13.62 | 13.62 | -0.31 (-2.23%) | 2,201,100 |
| 12 Apr 2018 | CNY | 14 | 14.36 | 13.81 | 13.93 | 13.93 | -0.27 (-1.90%) | 4,939,219 |
| 11 Apr 2018 | CNY | 13.4 | 14.75 | 13.27 | 14.2 | 14.2 | +0.79 (+5.89%) | 7,037,455 |
| 10 Apr 2018 | CNY | 13.5 | 13.92 | 13.18 | 13.41 | 13.41 | +0.01 (+0.07%) | 3,307,436 |
| 9 Apr 2018 | CNY | 12.83 | 13.55 | 12.8 | 13.4 | 13.4 | +0.5 (+3.88%) | 2,283,336 |
| 4 Apr 2018 | CNY | 13.09 | 13.26 | 12.9 | 12.9 | 12.9 | -0.19 (-1.45%) | 1,183,448 |
| 3 Apr 2018 | CNY | 12.9 | 13.23 | 12.74 | 13.09 | 13.09 | +0.08 (+0.61%) | 1,405,138 |
| 2 Apr 2018 | CNY | 13.16 | 13.26 | 12.93 | 13.01 | 13.01 | -0.08 (-0.61%) | 1,278,600 |
| 30 Mar 2018 | CNY | 12.88 | 13.14 | 12.88 | 13.09 | 13.09 | +0.22 (+1.71%) | 1,200,700 |
| 29 Mar 2018 | CNY | 12.67 | 12.95 | 12.61 | 12.87 | 12.87 | +0.28 (+2.22%) | 1,298,176 |
| 28 Mar 2018 | CNY | 12.26 | 12.68 | 12.26 | 12.59 | 12.59 | -0.01 (-0.08%) | 1,088,590 |
| 27 Mar 2018 | CNY | 12.26 | 12.69 | 12.26 | 12.6 | 12.6 | +0.44 (+3.62%) | 1,075,336 |
| 26 Mar 2018 | CNY | 11.7 | 12.17 | 11.6 | 12.16 | 12.16 | +0.24 (+2.01%) | 992,100 |
| 23 Mar 2018 | CNY | 12.88 | 12.88 | 11.82 | 11.92 | 11.92 | -1.21 (-9.22%) | 1,817,000 |
| 22 Mar 2018 | CNY | 13.08 | 13.22 | 12.92 | 13.13 | 13.13 | +0.02 (+0.15%) | 903,900 |
| 21 Mar 2018 | CNY | 13.17 | 13.32 | 13.07 | 13.11 | 13.11 | -0.06 (-0.46%) | 1,013,800 |
| 20 Mar 2018 | CNY | 12.95 | 13.25 | 12.74 | 13.17 | 13.17 | +0.13 (+1.00%) | 921,612 |
| 19 Mar 2018 | CNY | 12.87 | 13.1 | 12.81 | 13.04 | 13.04 | +0.17 (+1.32%) | 698,000 |
| 16 Mar 2018 | CNY | 12.63 | 13.04 | 12.63 | 12.87 | 12.87 | +0.24 (+1.90%) | 983,900 |
| 15 Mar 2018 | CNY | 12.88 | 12.97 | 12.5 | 12.63 | 12.63 | -0.38 (-2.92%) | 1,357,161 |
| 14 Mar 2018 | CNY | 13.12 | 13.19 | 13 | 13.01 | 13.01 | -0.07 (-0.54%) | 905,300 |
| 13 Mar 2018 | CNY | 13.26 | 13.29 | 13.06 | 13.08 | 13.08 | -0.16 (-1.21%) | 898,500 |
