| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 14.69 | 15.26 | 14.69 | 15.02 | 15.02 | +0.32 (+2.18%) | 11,626,855 |
| 10 Apr 2018 | CNY | 14.64 | 14.85 | 14.5 | 14.7 | 14.7 | +0.07 (+0.48%) | 5,217,744 |
| 9 Apr 2018 | CNY | 14.41 | 14.75 | 14.1 | 14.63 | 14.63 | +0.22 (+1.53%) | 6,099,317 |
| 4 Apr 2018 | CNY | 14.59 | 14.85 | 14.35 | 14.41 | 14.41 | -0.19 (-1.30%) | 4,725,111 |
| 3 Apr 2018 | CNY | 14.36 | 14.76 | 14.36 | 14.6 | 14.6 | -0.1 (-0.68%) | 5,014,592 |
| 2 Apr 2018 | CNY | 14.68 | 14.98 | 14.48 | 14.7 | 14.7 | +0.08 (+0.55%) | 8,977,502 |
| 30 Mar 2018 | CNY | 14.27 | 14.78 | 14.27 | 14.62 | 14.62 | +0.4 (+2.81%) | 10,352,278 |
| 29 Mar 2018 | CNY | 14.21 | 14.36 | 14.14 | 14.22 | 14.22 | 0.0 (0.0%) | 6,084,028 |
| 28 Mar 2018 | CNY | 14.08 | 14.46 | 14.06 | 14.22 | 14.22 | -0.22 (-1.52%) | 5,972,272 |
| 27 Mar 2018 | CNY | 14.36 | 14.8 | 14.34 | 14.44 | 14.44 | +0.07 (+0.49%) | 9,267,013 |
| 26 Mar 2018 | CNY | 14 | 14.5 | 12.99 | 14.37 | 14.37 | -0.01 (-0.07%) | 12,958,989 |
| 23 Mar 2018 | CNY | 15.27 | 15.4 | 14.35 | 14.38 | 14.38 | -1.49 (-9.39%) | 16,390,652 |
| 22 Mar 2018 | CNY | 15.52 | 16.54 | 15.41 | 15.87 | 15.87 | +0.6 (+3.93%) | 19,912,988 |
| 21 Mar 2018 | CNY | 15.35 | 15.67 | 15.19 | 15.27 | 15.27 | +0.06 (+0.39%) | 8,182,672 |
| 20 Mar 2018 | CNY | 15.53 | 15.53 | 15.11 | 15.21 | 15.21 | -0.44 (-2.81%) | 8,403,133 |
| 19 Mar 2018 | CNY | 15.58 | 15.92 | 15.38 | 15.65 | 15.65 | +0.06 (+0.38%) | 7,076,858 |
| 16 Mar 2018 | CNY | 15.51 | 15.96 | 15.51 | 15.59 | 15.59 | +0.17 (+1.10%) | 9,656,882 |
| 15 Mar 2018 | CNY | 15.59 | 15.75 | 15.22 | 15.42 | 15.42 | -0.33 (-2.10%) | 8,732,911 |
| 14 Mar 2018 | CNY | 16.02 | 16.2 | 15.71 | 15.75 | 15.75 | -0.35 (-2.17%) | 8,572,409 |
| 13 Mar 2018 | CNY | 15.8 | 16.25 | 15.72 | 16.1 | 16.1 | +0.29 (+1.83%) | 14,899,846 |
| 12 Mar 2018 | CNY | 15.87 | 15.87 | 15.59 | 15.81 | 15.81 | +0.09 (+0.57%) | 12,818,933 |
| 9 Mar 2018 | CNY | 15.51 | 15.74 | 15.3 | 15.72 | 15.72 | +0.32 (+2.08%) | 10,922,755 |
| 8 Mar 2018 | CNY | 15.46 | 15.59 | 15.12 | 15.4 | 15.4 | +0.02 (+0.13%) | 9,224,945 |
| 7 Mar 2018 | CNY | 15.78 | 15.93 | 15.34 | 15.38 | 15.38 | -0.45 (-2.84%) | 11,682,334 |
| 6 Mar 2018 | CNY | 16.01 | 16.08 | 15.33 | 15.83 | 15.83 | -0.18 (-1.12%) | 16,233,383 |
| 5 Mar 2018 | CNY | 15.96 | 16.22 | 15.89 | 16.01 | 16.01 | +0.04 (+0.25%) | 8,627,486 |
| 2 Mar 2018 | CNY | 16.01 | 16.25 | 15.85 | 15.97 | 15.97 | -0.19 (-1.18%) | 9,851,606 |
| 1 Mar 2018 | CNY | 15.6 | 16.56 | 15.6 | 16.16 | 16.16 | +0.19 (+1.19%) | 16,926,897 |
| 28 Feb 2018 | CNY | 16.36 | 16.36 | 15.3 | 15.97 | 15.97 | -0.64 (-3.85%) | 24,756,232 |
| 27 Feb 2018 | CNY | 17.2 | 17.65 | 16.32 | 16.61 | 16.61 | -1.42 (-7.88%) | 36,467,085 |
