| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 15.8 | 15.91 | 15.56 | 15.81 | 10.9034 | +0.02 (+0.13%) | 1,226,927 |
| 8 May 2018 | CNY | 15.65 | 15.99 | 15.6 | 15.79 | 10.8897 | +0.11 (+0.70%) | 1,903,340 |
| 7 May 2018 | CNY | 15.15 | 15.93 | 15.15 | 15.68 | 10.8138 | +0.32 (+2.08%) | 1,267,711 |
| 4 May 2018 | CNY | 15.45 | 15.58 | 15.17 | 15.36 | 10.5931 | +0.19 (+1.25%) | 772,000 |
| 3 May 2018 | CNY | 15.38 | 15.38 | 14.83 | 15.17 | 10.4621 | -0.09 (-0.59%) | 921,200 |
| 2 May 2018 | CNY | 15.41 | 15.44 | 15.23 | 15.26 | 10.5241 | -0.18 (-1.17%) | 490,500 |
| 27 Apr 2018 | CNY | 15.4 | 15.51 | 15.05 | 15.44 | 10.6483 | -0.08 (-0.52%) | 704,300 |
| 26 Apr 2018 | CNY | 15.8 | 15.99 | 15.5 | 15.52 | 10.7034 | -0.08 (-0.51%) | 964,300 |
| 25 Apr 2018 | CNY | 15.7 | 15.7 | 15.51 | 15.6 | 10.7586 | -0.11 (-0.70%) | 371,500 |
| 24 Apr 2018 | CNY | 15.51 | 15.85 | 15.48 | 15.71 | 10.8345 | +0.14 (+0.90%) | 652,450 |
| 23 Apr 2018 | CNY | 15.4 | 15.6 | 15.22 | 15.57 | 10.7379 | +0.06 (+0.39%) | 696,529 |
| 20 Apr 2018 | CNY | 15.55 | 15.58 | 15.07 | 15.51 | 10.6966 | +0.02 (+0.13%) | 952,650 |
| 19 Apr 2018 | CNY | 15.5 | 15.67 | 15.48 | 15.49 | 10.6828 | -0.07 (-0.45%) | 592,900 |
| 18 Apr 2018 | CNY | 15.57 | 15.73 | 15.02 | 15.56 | 10.731 | +0.1 (+0.65%) | 786,129 |
| 17 Apr 2018 | CNY | 15.7 | 15.87 | 15.42 | 15.46 | 10.6621 | -0.23 (-1.47%) | 701,429 |
| 16 Apr 2018 | CNY | 15.89 | 15.89 | 15.53 | 15.69 | 10.8207 | -0.26 (-1.63%) | 748,300 |
| 13 Apr 2018 | CNY | 15.5 | 16.16 | 15.44 | 15.95 | 11 | +0.44 (+2.84%) | 2,013,000 |
| 12 Apr 2018 | CNY | 15.72 | 15.72 | 15.5 | 15.51 | 10.6966 | -0.23 (-1.46%) | 950,749 |
| 11 Apr 2018 | CNY | 15.7 | 15.84 | 15.66 | 15.74 | 10.8552 | +0.05 (+0.32%) | 841,800 |
| 10 Apr 2018 | CNY | 16 | 16 | 15.64 | 15.69 | 10.8207 | -0.23 (-1.44%) | 1,171,092 |
| 9 Apr 2018 | CNY | 16.02 | 16.09 | 15.8 | 15.92 | 10.9793 | -0.03 (-0.19%) | 1,066,824 |
| 4 Apr 2018 | CNY | 15.7 | 16.19 | 15.6 | 15.95 | 11 | +0.22 (+1.40%) | 1,951,011 |
| 3 Apr 2018 | CNY | 15.94 | 15.94 | 15.5 | 15.73 | 10.8483 | -0.36 (-2.24%) | 2,061,669 |
| 2 Apr 2018 | CNY | 16.59 | 16.6 | 16.06 | 16.09 | 11.0966 | -0.31 (-1.89%) | 1,886,492 |
| 30 Mar 2018 | CNY | 16.31 | 16.5 | 16.23 | 16.4 | 11.3103 | +0.03 (+0.18%) | 1,486,331 |
| 29 Mar 2018 | CNY | 16.5 | 16.7 | 16.14 | 16.37 | 11.2897 | -0.14 (-0.85%) | 1,848,771 |
| 28 Mar 2018 | CNY | 16.75 | 16.82 | 16.41 | 16.51 | 11.3862 | -0.48 (-2.83%) | 2,398,482 |
| 27 Mar 2018 | CNY | 16.6 | 17.06 | 16.58 | 16.99 | 11.7172 | -0.11 (-0.64%) | 4,640,255 |
| 26 Mar 2018 | CNY | 16.9 | 17.17 | 16.32 | 17.1 | 11.7931 | +0.93 (+5.75%) | 6,210,722 |
| 23 Mar 2018 | CNY | 16.8 | 17.5 | 16.14 | 16.17 | 11.1517 | +0.22 (+1.38%) | 4,802,863 |
