| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 14.0448 | 14.1589 | 13.1023 | 14.104 | 14.104 | +0.131 (+0.94%) | 1,531,961 |
| 17 Apr 2018 | CNY | 14.2899 | 14.4548 | 13.7405 | 13.973 | 13.973 | -0.368 (-2.56%) | 1,647,871 |
| 16 Apr 2018 | CNY | 14.3702 | 14.4844 | 13.8419 | 14.3407 | 14.3407 | -0.042 (-0.29%) | 2,280,107 |
| 13 Apr 2018 | CNY | 13.8208 | 14.4548 | 13.8208 | 14.3829 | 14.3829 | +0.583 (+4.23%) | 2,960,237 |
| 12 Apr 2018 | CNY | 13.8123 | 14.0617 | 13.6729 | 13.7997 | 13.7997 | -0.013 (-0.09%) | 1,053,485 |
| 11 Apr 2018 | CNY | 13.8081 | 14.0279 | 13.563 | 13.8123 | 13.8123 | 0.0 (0.0%) | 1,069,211 |
| 10 Apr 2018 | CNY | 13.9138 | 14.1589 | 13.4827 | 13.8123 | 13.8123 | -0.237 (-1.68%) | 1,307,799 |
| 9 Apr 2018 | CNY | 13.8335 | 14.0575 | 13.2756 | 14.049 | 14.049 | +0.44 (+3.23%) | 2,115,920 |
| 4 Apr 2018 | CNY | 14.1167 | 14.1462 | 13.5672 | 13.6095 | 13.6095 | -0.304 (-2.19%) | 1,726,531 |
| 3 Apr 2018 | CNY | 13.7363 | 14.7464 | 13.5334 | 13.9138 | 13.9138 | -0.199 (-1.41%) | 2,991,056 |
| 2 Apr 2018 | CNY | 13.4193 | 14.5309 | 13.1065 | 14.1124 | 14.1124 | +0.596 (+4.41%) | 3,838,480 |
| 30 Mar 2018 | CNY | 12.4007 | 13.7151 | 12.2612 | 13.5165 | 13.5165 | +1.044 (+8.37%) | 5,847,706 |
| 29 Mar 2018 | CNY | 12.3415 | 12.6162 | 12.1724 | 12.4725 | 12.4725 | +0.186 (+1.51%) | 3,315,016 |
| 28 Mar 2018 | CNY | 12.2443 | 12.612 | 11.8808 | 12.2866 | 12.2866 | +0.233 (+1.93%) | 2,602,247 |
| 27 Mar 2018 | CNY | 11.5258 | 12.2528 | 11.5258 | 12.0541 | 12.0541 | +0.63 (+5.51%) | 2,071,007 |
| 26 Mar 2018 | CNY | 10.9129 | 11.4962 | 10.9045 | 11.4243 | 11.4243 | +0.279 (+2.50%) | 1,158,807 |
| 23 Mar 2018 | CNY | 11.0947 | 11.4074 | 10.9045 | 11.1454 | 11.1454 | -0.389 (-3.37%) | 1,746,178 |
| 22 Mar 2018 | CNY | 11.7752 | 11.8301 | 11.4074 | 11.5342 | 11.5342 | -0.216 (-1.83%) | 1,277,592 |
| 21 Mar 2018 | CNY | 12.0414 | 12.2358 | 11.6991 | 11.7498 | 11.7498 | -0.182 (-1.52%) | 1,263,633 |
| 20 Mar 2018 | CNY | 11.9273 | 12.1513 | 11.8343 | 11.9315 | 11.9315 | -0.152 (-1.26%) | 838,768 |
| 19 Mar 2018 | CNY | 11.847 | 12.1724 | 11.7329 | 12.0837 | 12.0837 | +0.228 (+1.92%) | 1,069,290 |
| 16 Mar 2018 | CNY | 11.885 | 12.0414 | 11.716 | 11.8555 | 11.8555 | +0.034 (+0.29%) | 876,177 |
| 15 Mar 2018 | CNY | 12.4683 | 12.8994 | 11.3652 | 11.8216 | 11.8216 | -0.731 (-5.82%) | 3,501,313 |
| 14 Mar 2018 | CNY | 12.1978 | 12.6627 | 12.1978 | 12.5528 | 12.5528 | +0.351 (+2.87%) | 2,249,592 |
| 13 Mar 2018 | CNY | 13.0093 | 13.0093 | 12.1767 | 12.202 | 12.202 | -0.714 (-5.53%) | 2,290,209 |
| 12 Mar 2018 | CNY | 11.8808 | 13.1572 | 11.8808 | 12.9163 | 12.9163 | +0.955 (+7.99%) | 5,921,135 |
| 9 Mar 2018 | CNY | 11.6019 | 11.9823 | 11.437 | 11.9611 | 11.9611 | +0.414 (+3.59%) | 1,524,905 |
| 8 Mar 2018 | CNY | 11.6145 | 11.7498 | 11.4539 | 11.5469 | 11.5469 | +0.025 (+0.22%) | 988,254 |
| 7 Mar 2018 | CNY | 11.6991 | 11.6991 | 11.4582 | 11.5216 | 11.5216 | -0.042 (-0.36%) | 752,056 |
| 6 Mar 2018 | CNY | 11.2088 | 11.6019 | 11.2088 | 11.5638 | 11.5638 | +0.283 (+2.51%) | 1,048,563 |
