| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 17.8846 | 18.0154 | 17.7231 | 17.9231 | 17.9231 | -0.092 (-0.51%) | 960,371 |
| 24 Apr 2018 | CNY | 17.5308 | 18.0769 | 17.5308 | 18.0154 | 18.0154 | +0.431 (+2.45%) | 1,067,508 |
| 23 Apr 2018 | CNY | 17.9385 | 18.3077 | 17.3923 | 17.5846 | 17.5846 | -0.523 (-2.89%) | 1,161,729 |
| 20 Apr 2018 | CNY | 18.9308 | 19.1077 | 18.0769 | 18.1077 | 18.1077 | -0.8 (-4.23%) | 1,594,866 |
| 19 Apr 2018 | CNY | 19.0692 | 19.1385 | 18.7 | 18.9077 | 18.9077 | -0.1 (-0.53%) | 1,341,225 |
| 18 Apr 2018 | CNY | 19.1154 | 19.2154 | 18.2385 | 19.0077 | 19.0077 | -0.115 (-0.60%) | 1,931,273 |
| 17 Apr 2018 | CNY | 18.7923 | 19.4615 | 18.7923 | 19.1231 | 19.1231 | +0.177 (+0.93%) | 1,672,937 |
| 16 Apr 2018 | CNY | 18.8615 | 19.1692 | 18.7692 | 18.9462 | 18.9462 | -0.092 (-0.48%) | 1,357,187 |
| 13 Apr 2018 | CNY | 19.4077 | 19.5385 | 19 | 19.0385 | 19.0385 | -0.192 (-1.00%) | 1,498,655 |
| 12 Apr 2018 | CNY | 19.3462 | 19.7308 | 19.2 | 19.2308 | 19.2308 | -0.169 (-0.87%) | 2,205,840 |
| 11 Apr 2018 | CNY | 19.3462 | 19.5692 | 19.1539 | 19.4 | 19.4 | -0.008 (-0.04%) | 2,420,328 |
| 10 Apr 2018 | CNY | 18.8615 | 19.4615 | 18.6462 | 19.4077 | 19.4077 | +0.569 (+3.02%) | 3,853,397 |
| 9 Apr 2018 | CNY | 18.4615 | 18.8769 | 18.2308 | 18.8385 | 18.8385 | +0.238 (+1.28%) | 2,392,243 |
| 4 Apr 2018 | CNY | 17.9692 | 19.1154 | 17.7923 | 18.6 | 18.6 | +0.854 (+4.81%) | 3,586,202 |
| 3 Apr 2018 | CNY | 17.9769 | 18.0308 | 17.6154 | 17.7462 | 17.7462 | -0.538 (-2.94%) | 1,272,896 |
| 2 Apr 2018 | CNY | 18.3077 | 18.5154 | 18.2308 | 18.2846 | 18.2846 | -0.038 (-0.21%) | 1,385,767 |
| 30 Mar 2018 | CNY | 17.9615 | 18.5923 | 17.9615 | 18.3231 | 18.3231 | +0.346 (+1.93%) | 1,982,076 |
| 29 Mar 2018 | CNY | 18.0769 | 18.0769 | 17.7539 | 17.9769 | 17.9769 | +0.254 (+1.43%) | 1,364,841 |
| 28 Mar 2018 | CNY | 17.5308 | 17.7615 | 17.3846 | 17.7231 | 17.7231 | +0.008 (+0.04%) | 976,141 |
| 27 Mar 2018 | CNY | 17.5231 | 17.8615 | 17.3846 | 17.7154 | 17.7154 | +0.339 (+1.95%) | 1,521,462 |
| 26 Mar 2018 | CNY | 16.9308 | 17.4308 | 16.4615 | 17.3769 | 17.3769 | +0.192 (+1.12%) | 1,564,859 |
| 23 Mar 2018 | CNY | 18.3846 | 18.3846 | 16.9154 | 17.1846 | 17.1846 | -1.538 (-8.22%) | 2,662,935 |
| 22 Mar 2018 | CNY | 18.1846 | 18.7846 | 18.1846 | 18.7231 | 18.7231 | +0.538 (+2.96%) | 2,805,103 |
| 21 Mar 2018 | CNY | 17.9846 | 18.6385 | 17.9846 | 18.1846 | 18.1846 | +0.2 (+1.11%) | 1,965,436 |
| 20 Mar 2018 | CNY | 17.8 | 18.0462 | 17.6923 | 17.9846 | 17.9846 | +0.092 (+0.52%) | 820,344 |
| 19 Mar 2018 | CNY | 17.9615 | 18.1462 | 17.7077 | 17.8923 | 17.8923 | -0.046 (-0.26%) | 859,300 |
| 16 Mar 2018 | CNY | 18.0385 | 18.2231 | 17.9231 | 17.9385 | 17.9385 | -0.1 (-0.55%) | 751,010 |
| 15 Mar 2018 | CNY | 18.5385 | 18.5462 | 17.7923 | 18.0385 | 18.0385 | -0.508 (-2.74%) | 1,425,912 |
| 14 Mar 2018 | CNY | 18.4846 | 18.7692 | 18.4769 | 18.5462 | 18.5462 | -0.023 (-0.12%) | 978,510 |
| 13 Mar 2018 | CNY | 18.5769 | 18.8308 | 18.5231 | 18.5692 | 18.5692 | -0.115 (-0.62%) | 1,124,471 |
