| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 22.14 | 22.93 | 21.81 | 22.53 | 15.02 | +0.07 (+0.31%) | 4,414,857 |
| 26 Mar 2018 | CNY | 20.81 | 22.5 | 20.45 | 22.46 | 14.9733 | +1.28 (+6.04%) | 5,199,440 |
| 23 Mar 2018 | CNY | 19.96 | 22.61 | 19.61 | 21.18 | 14.12 | +0.63 (+3.07%) | 5,462,780 |
| 22 Mar 2018 | CNY | 20.39 | 20.59 | 20.03 | 20.55 | 13.7 | +0.32 (+1.58%) | 1,081,198 |
| 21 Mar 2018 | CNY | 20.64 | 20.89 | 20.23 | 20.23 | 13.4867 | -0.3 (-1.46%) | 945,330 |
| 20 Mar 2018 | CNY | 20.3 | 20.67 | 20 | 20.53 | 13.6867 | +0.14 (+0.69%) | 1,193,126 |
| 19 Mar 2018 | CNY | 20.56 | 20.71 | 20.3 | 20.39 | 13.5933 | -0.1 (-0.49%) | 1,000,804 |
| 16 Mar 2018 | CNY | 20.79 | 21.3 | 20.49 | 20.49 | 13.66 | -0.13 (-0.63%) | 1,752,880 |
| 15 Mar 2018 | CNY | 20.7 | 20.84 | 20.3 | 20.62 | 13.7467 | -0.38 (-1.81%) | 1,853,738 |
| 14 Mar 2018 | CNY | 20.18 | 21.08 | 19.71 | 21 | 14 | -0.01 (-0.05%) | 3,400,814 |
| 13 Mar 2018 | CNY | 20.46 | 21.58 | 20.46 | 21.01 | 14.0067 | +0.35 (+1.69%) | 3,834,685 |
| 12 Mar 2018 | CNY | 20.48 | 20.75 | 20.29 | 20.66 | 13.7733 | +0.28 (+1.37%) | 2,186,146 |
| 9 Mar 2018 | CNY | 20.13 | 20.47 | 19.96 | 20.38 | 13.5867 | +0.26 (+1.29%) | 1,944,272 |
| 8 Mar 2018 | CNY | 20 | 20.15 | 19.85 | 20.12 | 13.4133 | +0.13 (+0.65%) | 1,240,299 |
| 7 Mar 2018 | CNY | 20.15 | 20.23 | 19.85 | 19.99 | 13.3267 | -0.27 (-1.33%) | 1,677,208 |
| 6 Mar 2018 | CNY | 20.26 | 20.99 | 20.11 | 20.26 | 13.5067 | +0.06 (+0.30%) | 3,025,397 |
| 5 Mar 2018 | CNY | 20.22 | 20.45 | 19.55 | 20.2 | 13.4667 | -0.16 (-0.79%) | 1,890,329 |
| 2 Mar 2018 | CNY | 20.2 | 20.48 | 20 | 20.36 | 13.5733 | +0.16 (+0.79%) | 2,640,657 |
| 1 Mar 2018 | CNY | 19.9 | 20.38 | 19.9 | 20.2 | 13.4667 | +0.07 (+0.35%) | 2,647,690 |
| 28 Feb 2018 | CNY | 20.1 | 20.45 | 19.8 | 20.13 | 13.42 | -0.22 (-1.08%) | 3,219,871 |
| 27 Feb 2018 | CNY | 20.28 | 20.88 | 19.9 | 20.35 | 13.5667 | +0.95 (+4.90%) | 5,715,033 |
| 26 Feb 2018 | CNY | 17.67 | 19.4 | 17.67 | 19.4 | 12.9333 | +1.76 (+9.98%) | 3,175,364 |
| 23 Feb 2018 | CNY | 17.69 | 17.93 | 17.26 | 17.64 | 11.76 | -0.21 (-1.18%) | 1,875,102 |
| 22 Feb 2018 | CNY | 17.56 | 17.96 | 17.56 | 17.85 | 11.9 | +0.35 (+2%) | 730,177 |
| 14 Feb 2018 | CNY | 17.46 | 17.67 | 17.26 | 17.5 | 11.6667 | -0.1 (-0.57%) | 731,849 |
| 13 Feb 2018 | CNY | 18.17 | 18.17 | 17.56 | 17.6 | 11.7333 | -0.57 (-3.14%) | 1,174,519 |
| 12 Feb 2018 | CNY | 17.68 | 18.18 | 17.68 | 18.17 | 12.1133 | +0.5 (+2.83%) | 1,315,354 |
| 9 Feb 2018 | CNY | 17.37 | 18 | 17.26 | 17.67 | 11.78 | -0.59 (-3.23%) | 1,263,600 |
| 8 Feb 2018 | CNY | 17.9 | 18.38 | 17.71 | 18.26 | 12.1733 | +0.36 (+2.01%) | 1,709,679 |
| 7 Feb 2018 | CNY | 17.87 | 18.18 | 17.26 | 17.9 | 11.9333 | +0.3 (+1.70%) | 1,297,800 |
