| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 14.4727 | 14.4727 | 14.4727 | 14.4727 | 14.4727 | -0.764 (-5.01%) | 240,900 |
| 9 Apr 2018 | CNY | 15.2364 | 15.2364 | 15.2364 | 15.2364 | 15.2364 | -0.8 (-4.99%) | 38,830 |
| 4 Apr 2018 | CNY | 16.0364 | 16.0364 | 16.0364 | 16.0364 | 16.0364 | -0.845 (-5.01%) | 24,200 |
| 3 Apr 2018 | CNY | 16.8818 | 16.8818 | 16.8818 | 16.8818 | 16.8818 | -0.891 (-5.01%) | 52,910 |
| 2 Apr 2018 | CNY | 17.7727 | 17.7727 | 17.7727 | 17.7727 | 17.7727 | -0.936 (-5.01%) | 106,150 |
| 30 Mar 2018 | CNY | 18.7091 | 18.7091 | 18.7091 | 18.7091 | 18.7091 | -0.982 (-4.99%) | 68,750 |
| 29 Mar 2018 | CNY | 19.6909 | 19.6909 | 19.6909 | 19.6909 | 19.6909 | -1.036 (-5.00%) | 88,880 |
| 28 Mar 2018 | CNY | 20.7273 | 20.7273 | 20.7273 | 20.7273 | 20.7273 | -1.091 (-5.00%) | 39,490 |
| 27 Mar 2018 | CNY | 21.8182 | 21.8182 | 21.8182 | 21.8182 | 21.8182 | -1.145 (-4.99%) | 69,190 |
| 26 Mar 2018 | CNY | 22.9636 | 22.9636 | 22.9636 | 22.9636 | 22.9636 | -1.209 (-5.00%) | 41,690 |
| 23 Mar 2018 | CNY | 24.1727 | 24.1727 | 24.1727 | 24.1727 | 24.1727 | -1.273 (-5.00%) | 123,200 |
| 17 Jan 2018 | CNY | 28.2546 | 28.2546 | 25.4455 | 25.4455 | 25.4455 | -2.827 (-10.00%) | 16,517,151 |
| 16 Jan 2018 | CNY | 28.7273 | 29.1545 | 27.7273 | 28.2727 | 28.2727 | -0.545 (-1.89%) | 6,593,621 |
| 15 Jan 2018 | CNY | 29.3182 | 29.4818 | 28.5364 | 28.8182 | 28.8182 | -0.455 (-1.55%) | 4,677,824 |
| 12 Jan 2018 | CNY | 29.2909 | 29.3 | 28.4909 | 29.2727 | 29.2727 | +0.136 (+0.47%) | 6,383,190 |
| 11 Jan 2018 | CNY | 29.6818 | 30.1818 | 28.7818 | 29.1364 | 29.1364 | -0.545 (-1.84%) | 5,140,985 |
| 10 Jan 2018 | CNY | 30.1636 | 30.3909 | 29.5364 | 29.6818 | 29.6818 | -0.591 (-1.95%) | 4,153,930 |
| 9 Jan 2018 | CNY | 30.5455 | 30.7182 | 29.9364 | 30.2727 | 30.2727 | -0.409 (-1.33%) | 4,125,376 |
| 8 Jan 2018 | CNY | 30.8 | 30.8636 | 30.3 | 30.6818 | 30.6818 | +0.045 (+0.15%) | 4,780,574 |
| 5 Jan 2018 | CNY | 30 | 30.8727 | 29.8364 | 30.6364 | 30.6364 | +0.627 (+2.09%) | 5,458,882 |
| 4 Jan 2018 | CNY | 29.9636 | 30.1909 | 29.6818 | 30.0091 | 30.0091 | -0.054 (-0.18%) | 3,605,956 |
| 3 Jan 2018 | CNY | 29.7273 | 30.3546 | 29.4545 | 30.0636 | 30.0636 | +0.336 (+1.13%) | 6,363,688 |
| 2 Jan 2018 | CNY | 29.4364 | 29.8455 | 29.1636 | 29.7273 | 29.7273 | +0.636 (+2.19%) | 5,476,424 |
| 29 Dec 2017 | CNY | 28.9091 | 29.3636 | 28.7273 | 29.0909 | 29.0909 | +0.091 (+0.31%) | 5,349,821 |
| 28 Dec 2017 | CNY | 29.8364 | 30.3636 | 28.4545 | 29 | 29 | -0.746 (-2.51%) | 7,879,344 |
| 27 Dec 2017 | CNY | 29.9909 | 30 | 29.0909 | 29.7455 | 29.7455 | -0.009 (-0.03%) | 5,899,327 |
| 26 Dec 2017 | CNY | 30.8182 | 30.9818 | 29.2273 | 29.7546 | 29.7546 | -1.073 (-3.48%) | 8,645,783 |
| 25 Dec 2017 | CNY | 30.7182 | 31.7 | 30.3182 | 30.8273 | 30.8273 | +0.1 (+0.33%) | 5,634,026 |
| 22 Dec 2017 | CNY | 31.0545 | 31.0545 | 30.3091 | 30.7273 | 30.7273 | -0.082 (-0.27%) | 4,244,032 |
| 21 Dec 2017 | CNY | 30.7909 | 30.9909 | 29.7091 | 30.8091 | 30.8091 | +0.064 (+0.21%) | 6,203,244 |
