| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 15.7077 | 15.9769 | 15.5769 | 15.8 | 15.8 | +0.077 (+0.49%) | 2,375,525 |
| 24 Apr 2018 | CNY | 15.3846 | 15.7769 | 15.3769 | 15.7231 | 15.7231 | +0.246 (+1.59%) | 1,667,876 |
| 23 Apr 2018 | CNY | 15.6539 | 15.7231 | 14.8539 | 15.4769 | 15.4769 | -0.285 (-1.81%) | 2,640,123 |
| 20 Apr 2018 | CNY | 16.1846 | 16.1846 | 15.6615 | 15.7615 | 15.7615 | -0.423 (-2.61%) | 2,165,153 |
| 19 Apr 2018 | CNY | 15.8462 | 16.3154 | 15.7231 | 16.1846 | 16.1846 | +0.254 (+1.59%) | 2,712,089 |
| 18 Apr 2018 | CNY | 15.8846 | 16.1 | 15.5385 | 15.9308 | 15.9308 | 0.0 (0.0%) | 2,475,859 |
| 17 Apr 2018 | CNY | 16.7539 | 16.9154 | 15.8462 | 15.9308 | 15.9308 | -0.738 (-4.43%) | 5,719,634 |
| 16 Apr 2018 | CNY | 16.8615 | 16.8615 | 16.3923 | 16.6692 | 16.6692 | -0.192 (-1.14%) | 3,681,584 |
| 13 Apr 2018 | CNY | 16.8462 | 17.0769 | 16.6154 | 16.8615 | 16.8615 | -0.077 (-0.45%) | 4,298,832 |
| 12 Apr 2018 | CNY | 16.6 | 17.1539 | 16.4385 | 16.9385 | 16.9385 | +0.346 (+2.09%) | 6,907,826 |
| 11 Apr 2018 | CNY | 16.1462 | 16.6539 | 16.0231 | 16.5923 | 16.5923 | +0.515 (+3.21%) | 5,523,059 |
| 10 Apr 2018 | CNY | 16.1462 | 16.2923 | 15.8462 | 16.0769 | 16.0769 | -0.023 (-0.14%) | 2,094,118 |
| 9 Apr 2018 | CNY | 15.9385 | 16.2154 | 15.7769 | 16.1 | 16.1 | -0.023 (-0.14%) | 1,916,033 |
| 4 Apr 2018 | CNY | 15.8462 | 16.4385 | 15.8077 | 16.1231 | 16.1231 | +0.285 (+1.80%) | 4,207,704 |
| 3 Apr 2018 | CNY | 15.4692 | 15.9231 | 15.3846 | 15.8385 | 15.8385 | +0.185 (+1.18%) | 4,191,145 |
| 2 Apr 2018 | CNY | 15.9077 | 16.0154 | 15.5385 | 15.6539 | 15.6539 | -0.331 (-2.07%) | 5,673,349 |
| 30 Mar 2018 | CNY | 16.3308 | 16.4539 | 15.7692 | 15.9846 | 15.9846 | -0.238 (-1.47%) | 4,453,010 |
| 29 Mar 2018 | CNY | 16.3077 | 16.5923 | 16.0615 | 16.2231 | 16.2231 | -0.115 (-0.71%) | 3,383,291 |
| 28 Mar 2018 | CNY | 16.4077 | 16.6 | 16.1385 | 16.3385 | 16.3385 | -0.262 (-1.58%) | 4,597,386 |
| 27 Mar 2018 | CNY | 16.6385 | 16.7385 | 16.3923 | 16.6 | 16.6 | +0.146 (+0.89%) | 4,169,141 |
| 26 Mar 2018 | CNY | 15.9231 | 16.5231 | 15.7077 | 16.4539 | 16.4539 | +0.223 (+1.37%) | 3,800,674 |
| 23 Mar 2018 | CNY | 16.2385 | 16.5231 | 15.6539 | 16.2308 | 16.2308 | -0.508 (-3.03%) | 4,462,939 |
| 22 Mar 2018 | CNY | 16.2615 | 16.7846 | 16.1154 | 16.7385 | 16.7385 | +0.492 (+3.03%) | 3,369,970 |
| 21 Mar 2018 | CNY | 16.2 | 16.7462 | 16.1539 | 16.2462 | 16.2462 | -0.131 (-0.80%) | 2,622,126 |
| 20 Mar 2018 | CNY | 16.1539 | 16.5231 | 16.1154 | 16.3769 | 16.3769 | -0.015 (-0.09%) | 2,231,888 |
| 19 Mar 2018 | CNY | 15.4615 | 16.5769 | 15.4615 | 16.3923 | 16.3923 | +0.054 (+0.33%) | 3,734,546 |
| 16 Mar 2018 | CNY | 17.5231 | 17.6923 | 16.1692 | 16.3385 | 16.3385 | -0.877 (-5.09%) | 7,027,723 |
| 15 Mar 2018 | CNY | 16.9846 | 17.2231 | 16.7846 | 17.2154 | 17.2154 | +0.2 (+1.18%) | 3,465,332 |
| 14 Mar 2018 | CNY | 16.8692 | 17.2077 | 16.7308 | 17.0154 | 17.0154 | +0.038 (+0.23%) | 2,894,304 |
| 13 Mar 2018 | CNY | 16.9846 | 17.3077 | 16.8539 | 16.9769 | 16.9769 | 0.0 (0.0%) | 3,222,445 |
