| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 16.27 | 16.27 | 15.15 | 15.29 | 15.29 | -0.98 (-6.02%) | 11,357,501 |
| 25 Apr 2018 | CNY | 16.7 | 17 | 16.25 | 16.27 | 16.27 | -0.91 (-5.30%) | 14,027,777 |
| 24 Apr 2018 | CNY | 16.8 | 17.25 | 15.89 | 17.18 | 17.18 | -0.48 (-2.72%) | 19,494,588 |
| 23 Apr 2018 | CNY | 17.9 | 19.2 | 16.99 | 17.66 | 17.66 | -0.16 (-0.90%) | 29,294,606 |
| 20 Apr 2018 | CNY | 16.55 | 18.2 | 16.48 | 17.82 | 17.82 | +0.97 (+5.76%) | 27,982,313 |
| 19 Apr 2018 | CNY | 16.28 | 17.3 | 16.04 | 16.85 | 16.85 | +0.85 (+5.31%) | 19,751,939 |
| 18 Apr 2018 | CNY | 16.3 | 16.3 | 15.1 | 16 | 16 | -0.15 (-0.93%) | 8,620,700 |
| 17 Apr 2018 | CNY | 16.24 | 16.45 | 16.01 | 16.15 | 16.15 | +0.02 (+0.12%) | 7,363,500 |
| 16 Apr 2018 | CNY | 15.82 | 16.19 | 15.73 | 16.13 | 16.13 | +0.23 (+1.45%) | 6,613,700 |
| 13 Apr 2018 | CNY | 16.41 | 16.49 | 15.88 | 15.9 | 15.9 | -0.44 (-2.69%) | 7,084,800 |
| 12 Apr 2018 | CNY | 16.2 | 16.65 | 16.01 | 16.34 | 16.34 | -0.07 (-0.43%) | 8,169,286 |
| 11 Apr 2018 | CNY | 16.61 | 16.73 | 16.17 | 16.41 | 16.41 | +0.04 (+0.24%) | 7,779,886 |
| 10 Apr 2018 | CNY | 16.44 | 16.61 | 16.06 | 16.37 | 16.37 | +0.08 (+0.49%) | 7,633,778 |
| 9 Apr 2018 | CNY | 16.13 | 16.68 | 15.9 | 16.29 | 16.29 | -0.3 (-1.81%) | 8,353,786 |
| 4 Apr 2018 | CNY | 17.18 | 17.33 | 16.45 | 16.59 | 16.59 | -0.27 (-1.60%) | 11,174,340 |
| 3 Apr 2018 | CNY | 17.13 | 17.18 | 16.41 | 16.86 | 16.86 | -0.77 (-4.37%) | 15,610,358 |
| 2 Apr 2018 | CNY | 18.22 | 18.57 | 17.55 | 17.63 | 17.63 | -0.66 (-3.61%) | 19,402,673 |
| 30 Mar 2018 | CNY | 17.72 | 18.93 | 17.72 | 18.29 | 18.29 | +0.38 (+2.12%) | 20,724,532 |
| 29 Mar 2018 | CNY | 17.84 | 18.5 | 17.03 | 17.91 | 17.91 | 0.0 (0.0%) | 22,280,463 |
| 28 Mar 2018 | CNY | 16.8 | 18.85 | 16.7 | 17.91 | 17.91 | +0.56 (+3.23%) | 29,159,637 |
| 27 Mar 2018 | CNY | 16.73 | 17.9 | 16.59 | 17.35 | 17.35 | +0.6 (+3.58%) | 19,245,023 |
| 26 Mar 2018 | CNY | 15.6 | 17.17 | 14.48 | 16.75 | 16.75 | +1.06 (+6.76%) | 19,787,513 |
| 23 Mar 2018 | CNY | 16 | 16.5 | 15.69 | 15.69 | 15.69 | -1.74 (-9.98%) | 13,610,347 |
| 22 Mar 2018 | CNY | 17.33 | 17.8 | 17.31 | 17.43 | 17.43 | -0.15 (-0.85%) | 11,893,247 |
| 21 Mar 2018 | CNY | 18.15 | 18.65 | 17.5 | 17.58 | 17.58 | -1.06 (-5.69%) | 21,263,404 |
| 20 Mar 2018 | CNY | 17.68 | 19.43 | 17.35 | 18.64 | 18.64 | +0.71 (+3.96%) | 29,077,302 |
| 19 Mar 2018 | CNY | 17.48 | 18.15 | 17.32 | 17.93 | 17.93 | +0.26 (+1.47%) | 15,753,275 |
| 16 Mar 2018 | CNY | 17.79 | 18.18 | 17.5 | 17.67 | 17.67 | -0.1 (-0.56%) | 13,894,803 |
| 15 Mar 2018 | CNY | 18.42 | 18.42 | 17.31 | 17.77 | 17.77 | -0.85 (-4.56%) | 21,802,630 |
| 14 Mar 2018 | CNY | 18.61 | 18.83 | 18.3 | 18.62 | 18.62 | +0.02 (+0.11%) | 18,720,565 |
