| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 17.39 | 17.75 | 16.91 | 17.02 | 17.02 | -0.47 (-2.69%) | 12,103,270 |
| 19 Apr 2018 | CNY | 17.42 | 17.89 | 17.41 | 17.49 | 17.49 | +0.21 (+1.22%) | 9,511,097 |
| 18 Apr 2018 | CNY | 17.34 | 17.44 | 16.85 | 17.28 | 17.28 | +0.02 (+0.12%) | 7,870,093 |
| 17 Apr 2018 | CNY | 17.88 | 17.91 | 17.22 | 17.26 | 17.26 | -0.23 (-1.32%) | 8,242,839 |
| 16 Apr 2018 | CNY | 17.4 | 17.99 | 17.2 | 17.49 | 17.49 | +0.09 (+0.52%) | 8,263,979 |
| 13 Apr 2018 | CNY | 17.72 | 17.87 | 17.31 | 17.4 | 17.4 | -0.24 (-1.36%) | 6,654,268 |
| 12 Apr 2018 | CNY | 17.43 | 17.93 | 17.43 | 17.64 | 17.64 | +0.25 (+1.44%) | 12,217,247 |
| 11 Apr 2018 | CNY | 17.39 | 17.7 | 17.33 | 17.39 | 17.39 | +0.11 (+0.64%) | 11,844,524 |
| 10 Apr 2018 | CNY | 17.29 | 17.65 | 16.85 | 17.28 | 17.28 | +0.13 (+0.76%) | 20,491,838 |
| 9 Apr 2018 | CNY | 16.85 | 17.17 | 16.62 | 17.15 | 17.15 | +0.27 (+1.60%) | 10,457,843 |
| 4 Apr 2018 | CNY | 15.74 | 17.25 | 15.74 | 16.88 | 16.88 | +1.07 (+6.77%) | 24,183,805 |
| 3 Apr 2018 | CNY | 15.25 | 15.85 | 15.23 | 15.81 | 15.81 | +0.37 (+2.40%) | 10,022,980 |
| 2 Apr 2018 | CNY | 15.45 | 15.79 | 15.25 | 15.44 | 15.44 | -0.27 (-1.72%) | 6,661,655 |
| 30 Mar 2018 | CNY | 15.5 | 15.87 | 15.36 | 15.71 | 15.71 | +0.22 (+1.42%) | 6,802,645 |
| 29 Mar 2018 | CNY | 15.01 | 15.58 | 14.87 | 15.49 | 15.49 | +0.53 (+3.54%) | 7,286,939 |
| 28 Mar 2018 | CNY | 15.28 | 15.39 | 14.8 | 14.96 | 14.96 | -0.55 (-3.55%) | 9,080,702 |
| 27 Mar 2018 | CNY | 15.59 | 15.67 | 15.37 | 15.51 | 15.51 | +0.08 (+0.52%) | 6,259,687 |
| 26 Mar 2018 | CNY | 15.3 | 15.59 | 15.13 | 15.43 | 15.43 | +0.08 (+0.52%) | 6,538,181 |
| 23 Mar 2018 | CNY | 15.71 | 16.15 | 15.02 | 15.35 | 15.35 | -0.87 (-5.36%) | 7,233,386 |
| 22 Mar 2018 | CNY | 16.45 | 16.51 | 16.14 | 16.22 | 16.22 | -0.11 (-0.67%) | 4,109,477 |
| 21 Mar 2018 | CNY | 16.41 | 16.64 | 16.25 | 16.33 | 16.33 | -0.08 (-0.49%) | 4,528,558 |
| 20 Mar 2018 | CNY | 16.79 | 16.79 | 16.21 | 16.41 | 16.41 | -0.45 (-2.67%) | 5,850,467 |
| 19 Mar 2018 | CNY | 17.04 | 17.17 | 16.78 | 16.86 | 16.86 | -0.19 (-1.11%) | 4,258,202 |
| 16 Mar 2018 | CNY | 17.17 | 17.22 | 16.94 | 17.05 | 17.05 | +0.03 (+0.18%) | 7,420,453 |
| 15 Mar 2018 | CNY | 16.66 | 17.32 | 16.65 | 17.02 | 17.02 | +0.25 (+1.49%) | 8,837,865 |
| 14 Mar 2018 | CNY | 16.61 | 16.8 | 16.48 | 16.77 | 16.77 | -0.02 (-0.12%) | 4,317,891 |
| 13 Mar 2018 | CNY | 16.75 | 17.17 | 16.73 | 16.79 | 16.79 | -0.1 (-0.59%) | 4,923,389 |
| 12 Mar 2018 | CNY | 16.98 | 17.06 | 16.65 | 16.89 | 16.89 | -0.09 (-0.53%) | 7,493,955 |
| 9 Mar 2018 | CNY | 17 | 17.1 | 16.82 | 16.98 | 16.98 | +0.12 (+0.71%) | 6,385,768 |
| 8 Mar 2018 | CNY | 16.77 | 16.98 | 16.57 | 16.86 | 16.86 | +0.1 (+0.60%) | 4,982,397 |
