| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 18.9286 | 19.0714 | 18.4429 | 18.5357 | 18.5357 | -0.393 (-2.08%) | 2,580,095 |
| 3 Apr 2018 | CNY | 18.5357 | 18.9643 | 18.2143 | 18.9286 | 18.9286 | -0.114 (-0.60%) | 3,607,938 |
| 2 Apr 2018 | CNY | 19.9286 | 19.9286 | 18.8929 | 19.0429 | 19.0429 | -0.921 (-4.62%) | 6,475,044 |
| 30 Mar 2018 | CNY | 20.7071 | 20.9143 | 19.7143 | 19.9643 | 19.9643 | -0.5 (-2.44%) | 5,994,501 |
| 29 Mar 2018 | CNY | 20.6214 | 21.3714 | 20.2429 | 20.4643 | 20.4643 | 0.0 (0.0%) | 5,483,618 |
| 28 Mar 2018 | CNY | 20.8429 | 20.9143 | 20.0214 | 20.4643 | 20.4643 | -0.021 (-0.10%) | 5,554,095 |
| 27 Mar 2018 | CNY | 19.4286 | 21.0214 | 19.4286 | 20.4857 | 20.4857 | +1.057 (+5.44%) | 7,047,803 |
| 26 Mar 2018 | CNY | 19.2714 | 20.2143 | 18.6429 | 19.4286 | 19.4286 | -1.286 (-6.21%) | 11,265,132 |
| 23 Mar 2018 | CNY | 22.2571 | 22.4071 | 20.7 | 20.7143 | 20.7143 | -2.286 (-9.94%) | 11,814,308 |
| 22 Mar 2018 | CNY | 22.7643 | 24.6 | 22.5929 | 23 | 23 | +0.479 (+2.13%) | 18,435,723 |
| 21 Mar 2018 | CNY | 22.1429 | 22.5214 | 20.4714 | 22.5214 | 22.5214 | +2.05 (+10.01%) | 20,724,639 |
| 29 Sep 2017 | CNY | 20.1357 | 20.6286 | 20 | 20.4714 | 20.4714 | +0.3 (+1.49%) | 6,532,568 |
| 28 Sep 2017 | CNY | 19.8786 | 20.6286 | 19.8786 | 20.1714 | 20.1714 | +0.093 (+0.46%) | 7,470,923 |
| 27 Sep 2017 | CNY | 19.5571 | 20.3143 | 19.2929 | 20.0786 | 20.0786 | +0.521 (+2.67%) | 9,055,911 |
| 26 Sep 2017 | CNY | 19.3643 | 19.6286 | 19.2143 | 19.5571 | 19.5571 | +0.2 (+1.03%) | 4,599,365 |
| 25 Sep 2017 | CNY | 19.3214 | 19.6714 | 19.0714 | 19.3571 | 19.3571 | +0.071 (+0.37%) | 4,178,162 |
| 22 Sep 2017 | CNY | 19.3571 | 19.4714 | 18.9929 | 19.2857 | 19.2857 | -0.193 (-0.99%) | 5,484,213 |
| 21 Sep 2017 | CNY | 19.8571 | 19.9857 | 19.25 | 19.4786 | 19.4786 | -0.521 (-2.61%) | 11,021,348 |
| 20 Sep 2017 | CNY | 19.5714 | 20.4286 | 19.1429 | 20 | 20 | +0.993 (+5.22%) | 16,317,280 |
| 19 Sep 2017 | CNY | 18.45 | 19.4071 | 18.45 | 19.0071 | 19.0071 | +0.564 (+3.06%) | 11,565,881 |
| 18 Sep 2017 | CNY | 18.3071 | 19.0143 | 18.3071 | 18.4429 | 18.4429 | +0.157 (+0.86%) | 7,151,839 |
| 15 Sep 2017 | CNY | 18.5857 | 18.7143 | 18.1214 | 18.2857 | 18.2857 | -0.393 (-2.10%) | 5,304,409 |
| 14 Sep 2017 | CNY | 19.0429 | 19.6429 | 18.6571 | 18.6786 | 18.6786 | -0.357 (-1.88%) | 8,318,913 |
| 13 Sep 2017 | CNY | 18.2 | 19.2214 | 18.2 | 19.0357 | 19.0357 | +0.6 (+3.25%) | 9,192,344 |
| 12 Sep 2017 | CNY | 18.7286 | 19.5 | 18.2857 | 18.4357 | 18.4357 | -0.336 (-1.79%) | 15,290,097 |
| 11 Sep 2017 | CNY | 17.9929 | 19.0357 | 17.75 | 18.7714 | 18.7714 | +0.986 (+5.54%) | 12,035,417 |
| 8 Sep 2017 | CNY | 17.8643 | 18.3071 | 17.5571 | 17.7857 | 17.7857 | -0.214 (-1.19%) | 7,485,570 |
| 7 Sep 2017 | CNY | 18.0786 | 18.5 | 17.8929 | 18 | 18 | -0.357 (-1.95%) | 9,627,662 |
| 6 Sep 2017 | CNY | 17.7357 | 18.7714 | 17.7143 | 18.3571 | 18.3571 | +0.5 (+2.80%) | 15,671,594 |
| 5 Sep 2017 | CNY | 18 | 18.3286 | 17.6643 | 17.8571 | 17.8571 | -0.143 (-0.79%) | 12,882,980 |
