| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 14.45 | 14.72 | 14.4 | 14.62 | 14.62 | +0.32 (+2.24%) | 13,082,121 |
| 26 Mar 2018 | CNY | 13.55 | 14.3 | 13.34 | 14.3 | 14.3 | +0.45 (+3.25%) | 12,960,197 |
| 23 Mar 2018 | CNY | 14.4 | 14.41 | 13.51 | 13.85 | 13.85 | -1.02 (-6.86%) | 21,954,920 |
| 22 Mar 2018 | CNY | 15.11 | 15.25 | 14.84 | 14.87 | 14.87 | -0.24 (-1.59%) | 10,623,611 |
| 21 Mar 2018 | CNY | 15.39 | 15.46 | 15.06 | 15.11 | 15.11 | -0.07 (-0.46%) | 12,375,662 |
| 20 Mar 2018 | CNY | 15.35 | 15.36 | 14.88 | 15.18 | 15.18 | -0.39 (-2.50%) | 16,222,714 |
| 19 Mar 2018 | CNY | 15.62 | 15.77 | 15.5 | 15.57 | 15.57 | +0.12 (+0.78%) | 11,783,704 |
| 16 Mar 2018 | CNY | 15.66 | 15.72 | 15.42 | 15.45 | 15.45 | -0.2 (-1.28%) | 9,919,864 |
| 15 Mar 2018 | CNY | 15.6 | 15.82 | 15.4 | 15.65 | 15.65 | -0.06 (-0.38%) | 11,371,150 |
| 14 Mar 2018 | CNY | 16.05 | 16.17 | 15.68 | 15.71 | 15.71 | -0.34 (-2.12%) | 14,975,542 |
| 13 Mar 2018 | CNY | 16.37 | 16.58 | 16 | 16.05 | 16.05 | -0.23 (-1.41%) | 19,382,742 |
| 12 Mar 2018 | CNY | 15.96 | 16.36 | 15.96 | 16.28 | 16.28 | +0.39 (+2.45%) | 22,870,225 |
| 9 Mar 2018 | CNY | 15.88 | 15.95 | 15.63 | 15.89 | 15.89 | +0.04 (+0.25%) | 21,778,809 |
| 8 Mar 2018 | CNY | 15.33 | 15.97 | 15.31 | 15.85 | 15.85 | +0.46 (+2.99%) | 21,908,427 |
| 7 Mar 2018 | CNY | 15.61 | 15.68 | 15.39 | 15.39 | 15.39 | -0.31 (-1.97%) | 12,632,515 |
| 6 Mar 2018 | CNY | 15.72 | 15.79 | 15.51 | 15.7 | 15.7 | -0.04 (-0.25%) | 16,540,456 |
| 5 Mar 2018 | CNY | 15.88 | 15.95 | 15.48 | 15.74 | 15.74 | -0.13 (-0.82%) | 16,916,895 |
| 2 Mar 2018 | CNY | 15.66 | 16.1 | 15.51 | 15.87 | 15.87 | +0.14 (+0.89%) | 22,041,451 |
| 1 Mar 2018 | CNY | 15.55 | 15.78 | 15.41 | 15.73 | 15.73 | -0.02 (-0.13%) | 20,873,790 |
| 28 Feb 2018 | CNY | 15.13 | 15.8 | 15.02 | 15.75 | 15.75 | +0.54 (+3.55%) | 29,389,065 |
| 27 Feb 2018 | CNY | 15.29 | 15.67 | 15.06 | 15.21 | 15.21 | +0.01 (+0.07%) | 29,389,019 |
| 26 Feb 2018 | CNY | 14.91 | 15.28 | 14.77 | 15.2 | 15.2 | +0.46 (+3.12%) | 24,453,438 |
| 23 Feb 2018 | CNY | 14.45 | 15.09 | 14.45 | 14.74 | 14.74 | +0.4 (+2.79%) | 28,003,168 |
| 22 Feb 2018 | CNY | 13.98 | 14.34 | 13.62 | 14.34 | 14.34 | +0.53 (+3.84%) | 18,768,817 |
| 14 Feb 2018 | CNY | 14.11 | 14.12 | 13.57 | 13.81 | 13.81 | -0.29 (-2.06%) | 20,727,408 |
| 13 Feb 2018 | CNY | 14.49 | 14.62 | 14.05 | 14.1 | 14.1 | -0.32 (-2.22%) | 21,369,386 |
| 12 Feb 2018 | CNY | 14.25 | 14.62 | 14.18 | 14.42 | 14.42 | +0.28 (+1.98%) | 13,970,100 |
| 9 Feb 2018 | CNY | 14.3 | 14.44 | 14.02 | 14.14 | 14.14 | -0.51 (-3.48%) | 16,009,912 |
| 8 Feb 2018 | CNY | 14.33 | 14.77 | 14.28 | 14.65 | 14.65 | +0.32 (+2.23%) | 14,112,510 |
| 7 Feb 2018 | CNY | 14.56 | 14.67 | 14 | 14.33 | 14.33 | +0.26 (+1.85%) | 16,975,705 |
