| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 15.6923 | 15.8846 | 15.4308 | 15.5385 | 15.5385 | -0.2 (-1.27%) | 1,327,950 |
| 24 Apr 2018 | CNY | 15.4846 | 15.8462 | 15.2539 | 15.7385 | 15.7385 | +0.492 (+3.23%) | 1,446,996 |
| 23 Apr 2018 | CNY | 15.3846 | 15.5 | 15.2154 | 15.2462 | 15.2462 | -0.277 (-1.78%) | 920,270 |
| 20 Apr 2018 | CNY | 15.6077 | 15.9 | 15.5 | 15.5231 | 15.5231 | -0.131 (-0.84%) | 1,370,330 |
| 19 Apr 2018 | CNY | 15.7231 | 15.9077 | 15.6 | 15.6539 | 15.6539 | -0.061 (-0.39%) | 1,099,248 |
| 18 Apr 2018 | CNY | 15.8308 | 15.9077 | 15.1539 | 15.7154 | 15.7154 | +0.023 (+0.15%) | 1,481,244 |
| 17 Apr 2018 | CNY | 16.2846 | 16.3769 | 15.4539 | 15.6923 | 15.6923 | -0.523 (-3.23%) | 1,950,166 |
| 16 Apr 2018 | CNY | 16.6769 | 16.6769 | 16.0539 | 16.2154 | 16.2154 | -0.361 (-2.18%) | 1,980,832 |
| 13 Apr 2018 | CNY | 16.3846 | 16.6769 | 16.2769 | 16.5769 | 16.5769 | +0.231 (+1.41%) | 2,366,491 |
| 12 Apr 2018 | CNY | 16.1846 | 16.5846 | 15.9692 | 16.3462 | 16.3462 | +0.123 (+0.76%) | 2,446,844 |
| 11 Apr 2018 | CNY | 16.2308 | 16.4 | 16.1539 | 16.2231 | 16.2231 | -0.008 (-0.05%) | 1,354,990 |
| 10 Apr 2018 | CNY | 16.3 | 16.5154 | 15.9 | 16.2308 | 16.2308 | -0.146 (-0.89%) | 1,387,100 |
| 9 Apr 2018 | CNY | 16.2615 | 16.5692 | 16.2154 | 16.3769 | 16.3769 | -0.038 (-0.23%) | 1,376,888 |
| 4 Apr 2018 | CNY | 16.4615 | 16.7462 | 16.2077 | 16.4154 | 16.4154 | -0.215 (-1.30%) | 2,670,811 |
| 3 Apr 2018 | CNY | 15.9077 | 17.6769 | 15.8077 | 16.6308 | 16.6308 | +0.446 (+2.76%) | 3,868,559 |
| 2 Apr 2018 | CNY | 16.0077 | 16.4385 | 15.9846 | 16.1846 | 16.1846 | +0.2 (+1.25%) | 1,834,094 |
| 30 Mar 2018 | CNY | 15.7846 | 16.0769 | 15.6539 | 15.9846 | 15.9846 | +0.2 (+1.27%) | 1,398,325 |
| 29 Mar 2018 | CNY | 15.6231 | 15.9385 | 15.5385 | 15.7846 | 15.7846 | +0.285 (+1.84%) | 1,410,025 |
| 28 Mar 2018 | CNY | 15.2308 | 15.6 | 15.2308 | 15.5 | 15.5 | +0.015 (+0.10%) | 1,095,380 |
| 27 Mar 2018 | CNY | 15.1539 | 15.5923 | 15.0231 | 15.4846 | 15.4846 | +0.415 (+2.76%) | 1,486,956 |
| 26 Mar 2018 | CNY | 14.5077 | 15.1539 | 14.2462 | 15.0692 | 15.0692 | +0.385 (+2.62%) | 1,661,888 |
| 23 Mar 2018 | CNY | 15.4615 | 15.4615 | 14.4769 | 14.6846 | 14.6846 | -1.3 (-8.13%) | 3,708,468 |
| 22 Mar 2018 | CNY | 15.9539 | 16.2308 | 15.8615 | 15.9846 | 15.9846 | +0.054 (+0.34%) | 1,406,733 |
| 21 Mar 2018 | CNY | 15.9 | 16.3462 | 15.8539 | 15.9308 | 15.9308 | -0.023 (-0.14%) | 2,292,595 |
| 20 Mar 2018 | CNY | 15.6308 | 16.0692 | 15.6154 | 15.9539 | 15.9539 | +0.062 (+0.39%) | 1,322,098 |
| 19 Mar 2018 | CNY | 15.7308 | 16.0308 | 15.6231 | 15.8923 | 15.8923 | +0.123 (+0.78%) | 1,621,707 |
| 16 Mar 2018 | CNY | 16 | 16.0539 | 15.7308 | 15.7692 | 15.7692 | -0.108 (-0.68%) | 1,314,170 |
| 15 Mar 2018 | CNY | 16.3923 | 16.3923 | 15.7769 | 15.8769 | 15.8769 | -0.515 (-3.14%) | 1,700,400 |
| 14 Mar 2018 | CNY | 16.4769 | 16.7769 | 16.3154 | 16.3923 | 16.3923 | -0.092 (-0.56%) | 1,437,892 |
| 13 Mar 2018 | CNY | 16.7846 | 16.9769 | 16.4769 | 16.4846 | 16.4846 | -0.369 (-2.19%) | 2,223,637 |
