| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 13.9308 | 13.9385 | 13.3769 | 13.4308 | 13.4308 | -0.5 (-3.59%) | 1,363,180 |
| 25 Apr 2018 | CNY | 13.9154 | 14.0308 | 13.7846 | 13.9308 | 13.9308 | 0.0 (0.0%) | 1,273,220 |
| 24 Apr 2018 | CNY | 13.5231 | 13.9692 | 13.5231 | 13.9308 | 13.9308 | +0.231 (+1.68%) | 1,850,680 |
| 23 Apr 2018 | CNY | 14.0231 | 14.1846 | 13.4692 | 13.7 | 13.7 | -0.631 (-4.40%) | 3,312,263 |
| 20 Apr 2018 | CNY | 14.8539 | 14.9923 | 14.2308 | 14.3308 | 14.3308 | -1.2 (-7.73%) | 6,935,032 |
| 19 Apr 2018 | CNY | 14.8846 | 16.3615 | 14.7385 | 15.5308 | 15.5308 | +0.654 (+4.40%) | 10,174,300 |
| 18 Apr 2018 | CNY | 14.9231 | 14.9923 | 14.3923 | 14.8769 | 14.8769 | -0.038 (-0.26%) | 2,977,204 |
| 17 Apr 2018 | CNY | 14.5231 | 15.0077 | 14.4385 | 14.9154 | 14.9154 | +0.423 (+2.92%) | 5,560,978 |
| 16 Apr 2018 | CNY | 14.4769 | 14.5308 | 14.2539 | 14.4923 | 14.4923 | +0.015 (+0.11%) | 1,627,340 |
| 13 Apr 2018 | CNY | 14.6923 | 14.7615 | 14.3846 | 14.4769 | 14.4769 | -0.162 (-1.10%) | 2,249,340 |
| 12 Apr 2018 | CNY | 14.3231 | 14.7923 | 14.2 | 14.6385 | 14.6385 | +0.315 (+2.20%) | 3,900,254 |
| 11 Apr 2018 | CNY | 14.3154 | 14.4154 | 14.1846 | 14.3231 | 14.3231 | +0.038 (+0.27%) | 1,523,152 |
| 10 Apr 2018 | CNY | 14.5308 | 14.5308 | 14.0769 | 14.2846 | 14.2846 | -0.277 (-1.90%) | 2,045,331 |
| 9 Apr 2018 | CNY | 14.2462 | 14.5769 | 13.9308 | 14.5615 | 14.5615 | +0.254 (+1.77%) | 2,148,382 |
| 4 Apr 2018 | CNY | 14.1154 | 14.5539 | 14.1154 | 14.3077 | 14.3077 | +0.169 (+1.20%) | 2,376,725 |
| 3 Apr 2018 | CNY | 14.1539 | 14.2154 | 14 | 14.1385 | 14.1385 | -0.238 (-1.66%) | 1,749,835 |
| 2 Apr 2018 | CNY | 14.3769 | 14.5692 | 14.3077 | 14.3769 | 14.3769 | -0.077 (-0.53%) | 2,367,790 |
| 30 Mar 2018 | CNY | 14.0154 | 14.4615 | 14.0077 | 14.4539 | 14.4539 | +0.323 (+2.29%) | 2,961,476 |
| 29 Mar 2018 | CNY | 14.1462 | 14.3846 | 14.0769 | 14.1308 | 14.1308 | +0.062 (+0.44%) | 1,514,624 |
| 28 Mar 2018 | CNY | 13.7231 | 14.3 | 13.5539 | 14.0692 | 14.0692 | +0.254 (+1.84%) | 2,125,917 |
| 27 Mar 2018 | CNY | 13.6769 | 13.9539 | 13.5231 | 13.8154 | 13.8154 | +0.269 (+1.99%) | 1,868,950 |
| 26 Mar 2018 | CNY | 13.1154 | 13.6 | 12.9385 | 13.5462 | 13.5462 | +0.269 (+2.03%) | 2,025,090 |
| 23 Mar 2018 | CNY | 13.8154 | 13.9385 | 13.1385 | 13.2769 | 13.2769 | -0.915 (-6.45%) | 2,356,250 |
| 22 Mar 2018 | CNY | 14.1 | 14.3 | 14.0077 | 14.1923 | 14.1923 | +0.069 (+0.49%) | 1,150,762 |
| 21 Mar 2018 | CNY | 14.0769 | 14.5385 | 14.0769 | 14.1231 | 14.1231 | -0.054 (-0.38%) | 1,687,505 |
| 20 Mar 2018 | CNY | 14.0462 | 14.2 | 13.8923 | 14.1769 | 14.1769 | +0.054 (+0.38%) | 1,039,911 |
| 19 Mar 2018 | CNY | 14.1615 | 14.2 | 13.9231 | 14.1231 | 14.1231 | +0.038 (+0.27%) | 1,017,317 |
| 16 Mar 2018 | CNY | 14.3231 | 14.3462 | 14.0539 | 14.0846 | 14.0846 | -0.123 (-0.87%) | 822,161 |
| 15 Mar 2018 | CNY | 14.2308 | 14.5077 | 14.0539 | 14.2077 | 14.2077 | -0.038 (-0.27%) | 1,137,026 |
| 14 Mar 2018 | CNY | 14.4615 | 14.4923 | 14.2308 | 14.2462 | 14.2462 | -0.269 (-1.85%) | 1,075,490 |
