| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 17.2714 | 18.8429 | 17.2714 | 18.5 | 18.5 | +0.214 (+1.17%) | 12,105,357 |
| 23 Apr 2018 | CNY | 18.9286 | 19.4929 | 17.9357 | 18.2857 | 18.2857 | -0.029 (-0.16%) | 16,772,795 |
| 20 Apr 2018 | CNY | 16.3929 | 18.3143 | 16.2143 | 18.3143 | 18.3143 | +1.664 (+10.00%) | 12,993,873 |
| 19 Apr 2018 | CNY | 16.0214 | 17.1357 | 15.9357 | 16.65 | 16.65 | +0.5 (+3.10%) | 7,725,573 |
| 18 Apr 2018 | CNY | 15.1929 | 16.3571 | 14.6429 | 16.15 | 16.15 | +1.15 (+7.67%) | 5,850,222 |
| 17 Apr 2018 | CNY | 15.5357 | 15.7786 | 14.95 | 15 | 15 | -0.479 (-3.09%) | 1,740,901 |
| 16 Apr 2018 | CNY | 15.6143 | 15.7 | 15.3643 | 15.4786 | 15.4786 | -0.286 (-1.81%) | 2,013,610 |
| 13 Apr 2018 | CNY | 15.9786 | 16.1786 | 15.7143 | 15.7643 | 15.7643 | -0.2 (-1.25%) | 2,488,843 |
| 12 Apr 2018 | CNY | 15.7 | 16.1143 | 15.5643 | 15.9643 | 15.9643 | +0.257 (+1.64%) | 2,718,129 |
| 11 Apr 2018 | CNY | 15.2857 | 15.8214 | 15.2643 | 15.7071 | 15.7071 | +0.379 (+2.47%) | 2,166,423 |
| 10 Apr 2018 | CNY | 15.6286 | 15.7286 | 14.9357 | 15.3286 | 15.3286 | -0.4 (-2.54%) | 2,694,717 |
| 9 Apr 2018 | CNY | 15.75 | 15.9071 | 15.2143 | 15.7286 | 15.7286 | -0.221 (-1.39%) | 2,566,445 |
| 4 Apr 2018 | CNY | 16.6786 | 16.8286 | 15.8571 | 15.95 | 15.95 | -0.7 (-4.20%) | 3,770,348 |
| 3 Apr 2018 | CNY | 15.3571 | 17.0571 | 15.25 | 16.65 | 16.65 | +0.95 (+6.05%) | 4,488,443 |
| 2 Apr 2018 | CNY | 15.5 | 16.0929 | 15.5 | 15.7 | 15.7 | +0.229 (+1.48%) | 2,851,476 |
| 30 Mar 2018 | CNY | 15.1429 | 15.5571 | 14.8929 | 15.4714 | 15.4714 | +0.428 (+2.85%) | 2,201,750 |
| 29 Mar 2018 | CNY | 14.7143 | 15.2857 | 14.7 | 15.0429 | 15.0429 | +0.336 (+2.28%) | 1,665,825 |
| 28 Mar 2018 | CNY | 14.5714 | 15.1071 | 14.3214 | 14.7071 | 14.7071 | +0.129 (+0.88%) | 1,858,360 |
| 27 Mar 2018 | CNY | 14.3 | 14.75 | 14.3 | 14.5786 | 14.5786 | +0.4 (+2.82%) | 1,922,725 |
| 26 Mar 2018 | CNY | 13.6429 | 14.2071 | 13.2929 | 14.1786 | 14.1786 | +0.164 (+1.17%) | 1,489,425 |
| 23 Mar 2018 | CNY | 14.8643 | 15.0214 | 13.8429 | 14.0143 | 14.0143 | -1.364 (-8.87%) | 2,455,642 |
| 22 Mar 2018 | CNY | 15.4286 | 15.5929 | 15.0714 | 15.3786 | 15.3786 | -0.107 (-0.69%) | 1,442,390 |
| 21 Mar 2018 | CNY | 15.5571 | 15.9643 | 15.4286 | 15.4857 | 15.4857 | -0.079 (-0.51%) | 2,328,060 |
| 20 Mar 2018 | CNY | 15.3786 | 15.75 | 15.2857 | 15.5643 | 15.5643 | +0.014 (+0.09%) | 2,156,420 |
| 19 Mar 2018 | CNY | 15.3143 | 15.5714 | 15.3143 | 15.55 | 15.55 | +0.171 (+1.11%) | 1,421,172 |
| 16 Mar 2018 | CNY | 15.3286 | 15.7 | 15.2571 | 15.3786 | 15.3786 | -0.05 (-0.32%) | 1,175,020 |
| 15 Mar 2018 | CNY | 15.95 | 15.95 | 15.1071 | 15.4286 | 15.4286 | -0.5 (-3.14%) | 1,581,300 |
| 14 Mar 2018 | CNY | 15.95 | 16.25 | 15.8714 | 15.9286 | 15.9286 | -0.15 (-0.93%) | 918,400 |
| 13 Mar 2018 | CNY | 16.1 | 16.4 | 15.8643 | 16.0786 | 16.0786 | -0.021 (-0.13%) | 1,440,740 |
| 12 Mar 2018 | CNY | 16.1429 | 16.5929 | 16.0714 | 16.1 | 16.1 | +0.093 (+0.58%) | 2,196,089 |
