| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 15.74 | 16.15 | 15.19 | 16.13 | 16.13 | +0.27 (+1.70%) | 18,303,699 |
| 9 Apr 2018 | CNY | 16.05 | 16.19 | 15.8 | 15.86 | 15.86 | -0.21 (-1.31%) | 11,067,225 |
| 4 Apr 2018 | CNY | 16.26 | 16.37 | 16.02 | 16.07 | 16.07 | -0.18 (-1.11%) | 8,607,966 |
| 3 Apr 2018 | CNY | 16.41 | 16.51 | 15.98 | 16.25 | 16.25 | -0.62 (-3.68%) | 16,454,317 |
| 2 Apr 2018 | CNY | 17.29 | 17.34 | 16.8 | 16.87 | 16.87 | -0.23 (-1.35%) | 14,737,442 |
| 30 Mar 2018 | CNY | 16.69 | 17.1 | 16.61 | 17.1 | 17.1 | +0.5 (+3.01%) | 16,110,164 |
| 29 Mar 2018 | CNY | 16.5 | 16.8 | 16.43 | 16.6 | 16.6 | +0.12 (+0.73%) | 10,753,185 |
| 28 Mar 2018 | CNY | 16.45 | 16.92 | 16.37 | 16.48 | 16.48 | -0.27 (-1.61%) | 11,816,366 |
| 27 Mar 2018 | CNY | 16.48 | 16.85 | 16.4 | 16.75 | 16.75 | +0.49 (+3.01%) | 15,584,043 |
| 26 Mar 2018 | CNY | 15.76 | 16.28 | 15.42 | 16.26 | 16.26 | +0.31 (+1.94%) | 13,918,179 |
| 23 Mar 2018 | CNY | 16.8 | 16.94 | 15.75 | 15.95 | 15.95 | -1.55 (-8.86%) | 24,171,356 |
| 22 Mar 2018 | CNY | 17.3 | 17.95 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 13,516,909 |
| 21 Mar 2018 | CNY | 17.74 | 18.12 | 17.35 | 17.4 | 17.4 | -0.36 (-2.03%) | 17,265,893 |
| 20 Mar 2018 | CNY | 18.1 | 18.16 | 17.44 | 17.76 | 17.76 | -0.62 (-3.37%) | 21,053,586 |
| 19 Mar 2018 | CNY | 18.53 | 18.66 | 18.12 | 18.38 | 18.38 | -0.4 (-2.13%) | 18,448,976 |
| 16 Mar 2018 | CNY | 18.42 | 19.47 | 18.31 | 18.78 | 18.78 | +0.28 (+1.51%) | 36,628,037 |
| 15 Mar 2018 | CNY | 18.59 | 18.77 | 17.77 | 18.5 | 18.5 | +0.13 (+0.71%) | 21,686,641 |
| 14 Mar 2018 | CNY | 18.65 | 18.71 | 18.25 | 18.37 | 18.37 | -0.42 (-2.24%) | 18,840,379 |
| 13 Mar 2018 | CNY | 19 | 19.08 | 18.56 | 18.79 | 18.79 | -0.24 (-1.26%) | 28,591,838 |
| 12 Mar 2018 | CNY | 18.25 | 19.13 | 17.86 | 19.03 | 19.03 | +1.17 (+6.55%) | 39,980,175 |
| 9 Mar 2018 | CNY | 17.44 | 18.26 | 17.21 | 17.86 | 17.86 | +1.11 (+6.63%) | 33,545,057 |
| 8 Mar 2018 | CNY | 16.51 | 16.81 | 16.51 | 16.75 | 16.75 | +0.17 (+1.03%) | 9,456,989 |
| 7 Mar 2018 | CNY | 16.85 | 16.86 | 16.57 | 16.58 | 16.58 | -0.5 (-2.93%) | 13,107,876 |
| 6 Mar 2018 | CNY | 17.34 | 17.53 | 16.84 | 17.08 | 17.08 | +0.02 (+0.12%) | 18,538,582 |
| 5 Mar 2018 | CNY | 17.05 | 17.18 | 16.72 | 17.06 | 17.06 | +0.11 (+0.65%) | 8,998,902 |
| 2 Mar 2018 | CNY | 16.91 | 17.44 | 16.85 | 16.95 | 16.95 | -0.17 (-0.99%) | 12,561,323 |
| 1 Mar 2018 | CNY | 16.92 | 17.25 | 16.66 | 17.12 | 17.12 | +0.07 (+0.41%) | 15,798,151 |
| 28 Feb 2018 | CNY | 16.19 | 17.66 | 16.07 | 17.05 | 17.05 | +1 (+6.23%) | 26,454,275 |
| 27 Feb 2018 | CNY | 16.14 | 16.23 | 15.98 | 16.05 | 16.05 | +0.01 (+0.06%) | 11,963,605 |
| 26 Feb 2018 | CNY | 15.46 | 16.09 | 15.32 | 16.04 | 16.04 | +0.87 (+5.74%) | 14,582,895 |
