| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 13.1607 | 13.2796 | 12.8679 | 12.9146 | 12.9146 | -0.331 (-2.50%) | 1,582,311 |
| 25 Apr 2018 | CNY | 13.148 | 13.2796 | 13.0292 | 13.2456 | 13.2456 | +0.059 (+0.45%) | 2,303,135 |
| 24 Apr 2018 | CNY | 12.9019 | 13.2287 | 12.8722 | 13.1862 | 13.1862 | +0.318 (+2.47%) | 3,935,293 |
| 23 Apr 2018 | CNY | 13.5809 | 13.5809 | 12.3926 | 12.8679 | 12.8679 | -0.9 (-6.53%) | 2,904,992 |
| 20 Apr 2018 | CNY | 13.8568 | 14.1241 | 13.7125 | 13.7676 | 13.7676 | -0.102 (-0.73%) | 2,009,824 |
| 19 Apr 2018 | CNY | 14.1114 | 14.1581 | 13.8568 | 13.8695 | 13.8695 | -0.157 (-1.12%) | 1,452,946 |
| 18 Apr 2018 | CNY | 13.9035 | 14.0817 | 13.5851 | 14.0265 | 14.0265 | +0.259 (+1.88%) | 2,191,677 |
| 17 Apr 2018 | CNY | 14.4297 | 14.4722 | 13.7549 | 13.7676 | 13.7676 | -0.552 (-3.85%) | 2,096,591 |
| 16 Apr 2018 | CNY | 14.4255 | 14.5231 | 14.2854 | 14.3194 | 14.3194 | -0.246 (-1.69%) | 1,610,122 |
| 13 Apr 2018 | CNY | 14.5485 | 14.7141 | 14.4722 | 14.5655 | 14.5655 | +0.11 (+0.76%) | 2,007,911 |
| 12 Apr 2018 | CNY | 14.8244 | 14.8966 | 14.434 | 14.4552 | 14.4552 | -0.344 (-2.32%) | 3,345,924 |
| 11 Apr 2018 | CNY | 14.7056 | 14.9517 | 14.3958 | 14.7989 | 14.7989 | +0.272 (+1.87%) | 4,770,265 |
| 10 Apr 2018 | CNY | 14.1157 | 14.6419 | 14.0265 | 14.5273 | 14.5273 | +0.484 (+3.45%) | 4,677,203 |
| 9 Apr 2018 | CNY | 13.8695 | 14.0817 | 13.6658 | 14.0435 | 14.0435 | +0.166 (+1.19%) | 1,929,620 |
| 4 Apr 2018 | CNY | 13.844 | 14.0647 | 13.8313 | 13.878 | 13.878 | +0.076 (+0.55%) | 1,806,935 |
| 3 Apr 2018 | CNY | 14.0477 | 14.0477 | 13.7082 | 13.8016 | 13.8016 | -0.34 (-2.40%) | 2,133,949 |
| 2 Apr 2018 | CNY | 14.2557 | 14.3151 | 14.1241 | 14.1411 | 14.1411 | -0.098 (-0.69%) | 2,206,168 |
| 30 Mar 2018 | CNY | 14.1539 | 14.3745 | 14.1369 | 14.2387 | 14.2387 | +0.115 (+0.81%) | 1,856,576 |
| 29 Mar 2018 | CNY | 13.9374 | 14.2897 | 13.9374 | 14.1241 | 14.1241 | +0.191 (+1.37%) | 1,666,387 |
| 28 Mar 2018 | CNY | 13.8355 | 13.9926 | 13.7507 | 13.9332 | 13.9332 | -0.127 (-0.91%) | 1,423,594 |
| 27 Mar 2018 | CNY | 13.7422 | 14.26 | 13.7422 | 14.0605 | 14.0605 | +0.369 (+2.70%) | 2,864,655 |
| 26 Mar 2018 | CNY | 13.4069 | 13.6997 | 13.3135 | 13.6913 | 13.6913 | +0.161 (+1.19%) | 2,097,917 |
| 23 Mar 2018 | CNY | 14.4297 | 14.4297 | 13.2838 | 13.53 | 13.53 | -1.171 (-7.97%) | 5,290,089 |
| 22 Mar 2018 | CNY | 14.6462 | 14.7607 | 14.5231 | 14.7013 | 14.7013 | +0.072 (+0.49%) | 1,938,887 |
| 21 Mar 2018 | CNY | 14.6971 | 14.8329 | 14.6207 | 14.6292 | 14.6292 | -0.068 (-0.46%) | 2,392,394 |
| 20 Mar 2018 | CNY | 14.9305 | 14.9475 | 14.5995 | 14.6971 | 14.6971 | -0.365 (-2.42%) | 3,414,698 |
| 19 Mar 2018 | CNY | 14.9305 | 15.1724 | 14.9305 | 15.0621 | 15.0621 | +0.123 (+0.82%) | 1,516,246 |
| 16 Mar 2018 | CNY | 15.0493 | 15.0493 | 14.9008 | 14.939 | 14.939 | -0.025 (-0.17%) | 1,619,078 |
| 15 Mar 2018 | CNY | 15.1554 | 15.1936 | 14.7226 | 14.9645 | 14.9645 | -0.301 (-1.97%) | 3,681,440 |
| 14 Mar 2018 | CNY | 15.287 | 15.5289 | 15.2403 | 15.2658 | 15.2658 | +0.021 (+0.14%) | 3,678,195 |
