| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 16.6071 | 17.0357 | 16.3 | 16.7714 | 16.7714 | +0.171 (+1.03%) | 2,785,328 |
| 18 Apr 2018 | CNY | 16.4429 | 16.6071 | 16.0714 | 16.6 | 16.6 | +0.2 (+1.22%) | 3,664,631 |
| 17 Apr 2018 | CNY | 17.1786 | 17.3857 | 16.1929 | 16.4 | 16.4 | -0.907 (-5.24%) | 4,623,599 |
| 16 Apr 2018 | CNY | 17.8714 | 17.8714 | 16.95 | 17.3071 | 17.3071 | -0.2 (-1.14%) | 3,211,836 |
| 13 Apr 2018 | CNY | 17.9357 | 18.05 | 17.3571 | 17.5071 | 17.5071 | -0.479 (-2.66%) | 5,311,584 |
| 12 Apr 2018 | CNY | 17.0714 | 18.1286 | 16.8071 | 17.9857 | 17.9857 | +1.093 (+6.47%) | 8,166,177 |
| 11 Apr 2018 | CNY | 16.3786 | 17.0571 | 16.3714 | 16.8929 | 16.8929 | +0.536 (+3.28%) | 5,457,243 |
| 10 Apr 2018 | CNY | 16.7 | 17.0357 | 16.0857 | 16.3571 | 16.3571 | -0.4 (-2.39%) | 3,876,217 |
| 9 Apr 2018 | CNY | 17.7143 | 17.8571 | 16.5286 | 16.7571 | 16.7571 | -1.079 (-6.05%) | 5,992,270 |
| 4 Apr 2018 | CNY | 17.8143 | 18.25 | 17.75 | 17.8357 | 17.8357 | +0.014 (+0.08%) | 3,116,512 |
| 3 Apr 2018 | CNY | 17.8143 | 18.1 | 17.3929 | 17.8214 | 17.8214 | -0.264 (-1.46%) | 3,316,920 |
| 2 Apr 2018 | CNY | 18.0714 | 18.5214 | 17.7857 | 18.0857 | 18.0857 | +0.05 (+0.28%) | 5,707,136 |
| 30 Mar 2018 | CNY | 17.2857 | 18.3214 | 17.1 | 18.0357 | 18.0357 | +0.886 (+5.16%) | 5,498,357 |
| 29 Mar 2018 | CNY | 16.8929 | 17.2857 | 16.8929 | 17.15 | 17.15 | +0.143 (+0.84%) | 2,913,391 |
| 28 Mar 2018 | CNY | 16.7429 | 17.2143 | 16.3643 | 17.0071 | 17.0071 | +0.114 (+0.68%) | 3,897,272 |
| 27 Mar 2018 | CNY | 16.5071 | 17.0714 | 16.5071 | 16.8929 | 16.8929 | +0.771 (+4.79%) | 4,356,577 |
| 26 Mar 2018 | CNY | 15.4429 | 16.3143 | 15.0071 | 16.1214 | 16.1214 | +0.286 (+1.80%) | 4,759,921 |
| 23 Mar 2018 | CNY | 16.4286 | 16.9643 | 15.7643 | 15.8357 | 15.8357 | -1.679 (-9.58%) | 6,780,880 |
| 22 Mar 2018 | CNY | 17.5571 | 17.75 | 17.2143 | 17.5143 | 17.5143 | -0.043 (-0.24%) | 2,892,575 |
| 21 Mar 2018 | CNY | 17.7357 | 18.1786 | 17.5143 | 17.5571 | 17.5571 | -0.264 (-1.48%) | 5,020,106 |
| 20 Mar 2018 | CNY | 17.6 | 17.9143 | 17.1643 | 17.8214 | 17.8214 | +0.079 (+0.44%) | 5,731,388 |
| 19 Mar 2018 | CNY | 17.8571 | 18.3214 | 17.3071 | 17.7429 | 17.7429 | -1.464 (-7.62%) | 11,367,402 |
| 16 Mar 2018 | CNY | 18.5071 | 19.2786 | 18.3786 | 19.2071 | 19.2071 | +0.671 (+3.62%) | 7,612,269 |
| 15 Mar 2018 | CNY | 18.6143 | 18.75 | 18.0714 | 18.5357 | 18.5357 | -0.264 (-1.41%) | 6,896,362 |
| 14 Mar 2018 | CNY | 19.2429 | 19.3929 | 18.7357 | 18.8 | 18.8 | -0.307 (-1.61%) | 6,020,028 |
| 13 Mar 2018 | CNY | 19.6357 | 19.6929 | 18.4286 | 19.1071 | 19.1071 | -0.529 (-2.69%) | 10,076,725 |
| 12 Mar 2018 | CNY | 18.1 | 19.6357 | 18.0071 | 19.6357 | 19.6357 | +1.786 (+10.00%) | 15,439,400 |
| 9 Mar 2018 | CNY | 17.5 | 18 | 17.3214 | 17.85 | 17.85 | +0.45 (+2.59%) | 8,656,044 |
| 8 Mar 2018 | CNY | 16.8786 | 17.4714 | 16.6929 | 17.4 | 17.4 | +0.514 (+3.05%) | 6,830,800 |
| 7 Mar 2018 | CNY | 16.75 | 17.0214 | 16.75 | 16.8857 | 16.8857 | +0.036 (+0.21%) | 5,022,561 |
