| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 15.0786 | 15.5357 | 15.0214 | 15.4357 | 15.4357 | +0.307 (+2.03%) | 10,290,771 |
| 11 Apr 2018 | CNY | 15 | 15.4357 | 14.9286 | 15.1286 | 15.1286 | +0.021 (+0.14%) | 8,029,617 |
| 10 Apr 2018 | CNY | 15.3214 | 15.7857 | 14.7571 | 15.1071 | 15.1071 | -0.164 (-1.08%) | 11,476,371 |
| 9 Apr 2018 | CNY | 15.1143 | 15.5 | 14.9286 | 15.2714 | 15.2714 | -0.236 (-1.52%) | 10,549,012 |
| 4 Apr 2018 | CNY | 14.8429 | 15.8071 | 14.7214 | 15.5071 | 15.5071 | +0.607 (+4.07%) | 18,192,847 |
| 3 Apr 2018 | CNY | 14.4429 | 15.3429 | 14.3071 | 14.9 | 14.9 | +0.25 (+1.71%) | 10,648,660 |
| 2 Apr 2018 | CNY | 14.55 | 14.7214 | 14.4286 | 14.65 | 14.65 | +0.1 (+0.69%) | 7,458,207 |
| 30 Mar 2018 | CNY | 14.5 | 14.65 | 14.2714 | 14.55 | 14.55 | -0.057 (-0.39%) | 8,461,558 |
| 29 Mar 2018 | CNY | 13.7929 | 14.9143 | 13.5786 | 14.6071 | 14.6071 | +0.829 (+6.01%) | 9,913,673 |
| 28 Mar 2018 | CNY | 13.3571 | 14.2714 | 13.1643 | 13.7786 | 13.7786 | +0.172 (+1.26%) | 6,691,654 |
| 27 Mar 2018 | CNY | 13.45 | 13.7786 | 13.4357 | 13.6071 | 13.6071 | +0.257 (+1.93%) | 4,740,988 |
| 26 Mar 2018 | CNY | 12.8571 | 13.55 | 12.3214 | 13.35 | 13.35 | +0.271 (+2.08%) | 5,128,155 |
| 23 Mar 2018 | CNY | 13.9286 | 13.9286 | 12.9714 | 13.0786 | 13.0786 | -1.336 (-9.27%) | 7,981,720 |
| 22 Mar 2018 | CNY | 14.2214 | 14.5571 | 14.1786 | 14.4143 | 14.4143 | +0.193 (+1.36%) | 4,887,344 |
| 21 Mar 2018 | CNY | 14.3571 | 14.6143 | 14.2 | 14.2214 | 14.2214 | -0.3 (-2.07%) | 5,512,861 |
| 20 Mar 2018 | CNY | 14.0929 | 14.5357 | 13.8143 | 14.5214 | 14.5214 | +0.271 (+1.90%) | 7,099,215 |
| 19 Mar 2018 | CNY | 14.0857 | 14.4 | 13.9286 | 14.25 | 14.25 | +0.186 (+1.32%) | 3,576,181 |
| 16 Mar 2018 | CNY | 14.25 | 14.3643 | 14.05 | 14.0643 | 14.0643 | -0.179 (-1.25%) | 3,215,153 |
| 15 Mar 2018 | CNY | 14.6286 | 14.6286 | 13.8929 | 14.2429 | 14.2429 | -0.628 (-4.23%) | 7,945,488 |
| 14 Mar 2018 | CNY | 14.8071 | 15.2071 | 14.8071 | 14.8714 | 14.8714 | +0.121 (+0.82%) | 5,585,860 |
| 13 Mar 2018 | CNY | 15.2786 | 15.2786 | 14.7214 | 14.75 | 14.75 | -0.557 (-3.64%) | 6,847,264 |
| 12 Mar 2018 | CNY | 15.2143 | 15.5357 | 15.1 | 15.3071 | 15.3071 | -0.107 (-0.70%) | 8,705,040 |
| 9 Mar 2018 | CNY | 14.8929 | 15.8286 | 14.8571 | 15.4143 | 15.4143 | +0.493 (+3.30%) | 15,112,200 |
| 8 Mar 2018 | CNY | 14.2143 | 15.1214 | 14.2 | 14.9214 | 14.9214 | +0.6 (+4.19%) | 10,859,975 |
| 7 Mar 2018 | CNY | 14.4357 | 14.5929 | 14.2857 | 14.3214 | 14.3214 | -0.121 (-0.84%) | 4,545,420 |
| 6 Mar 2018 | CNY | 14.4214 | 14.6071 | 14.2214 | 14.4429 | 14.4429 | -0.007 (-0.05%) | 5,636,580 |
| 5 Mar 2018 | CNY | 14.0714 | 14.4929 | 14.0714 | 14.45 | 14.45 | +0.236 (+1.66%) | 5,594,162 |
| 2 Mar 2018 | CNY | 13.8429 | 14.5357 | 13.8286 | 14.2143 | 14.2143 | +0.164 (+1.17%) | 5,964,047 |
| 1 Mar 2018 | CNY | 13.7786 | 14.1786 | 13.7143 | 14.05 | 14.05 | +0.064 (+0.46%) | 3,769,719 |
| 28 Feb 2018 | CNY | 14.0714 | 14.1071 | 13.8071 | 13.9857 | 13.9857 | -0.171 (-1.21%) | 3,168,874 |
