| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | CNY | 23.2 | 23.56 | 21.03 | 23.31 | 23.31 | +0.12 (+0.52%) | 3,430,077 |
| 4 Apr 2018 | CNY | 23 | 23.42 | 23 | 23.19 | 23.19 | +0.1 (+0.43%) | 2,588,337 |
| 3 Apr 2018 | CNY | 23.2 | 23.39 | 22.9 | 23.09 | 23.09 | -0.4 (-1.70%) | 2,516,799 |
| 2 Apr 2018 | CNY | 23.08 | 23.6 | 23.05 | 23.49 | 23.49 | +0.56 (+2.44%) | 3,605,664 |
| 30 Mar 2018 | CNY | 22.87 | 23.28 | 22.61 | 22.93 | 22.93 | 0.0 (0.0%) | 2,650,295 |
| 29 Mar 2018 | CNY | 22.56 | 23.37 | 22.37 | 22.93 | 22.93 | +0.93 (+4.23%) | 3,701,335 |
| 28 Mar 2018 | CNY | 21.85 | 22.75 | 21.81 | 22 | 22 | -0.28 (-1.26%) | 2,504,400 |
| 27 Mar 2018 | CNY | 21.7 | 22.68 | 21.61 | 22.28 | 22.28 | +0.65 (+3.01%) | 4,002,130 |
| 26 Mar 2018 | CNY | 19.48 | 22.17 | 19.48 | 21.63 | 21.63 | -0.01 (-0.05%) | 4,842,560 |
| 23 Mar 2018 | CNY | 23.75 | 23.75 | 21.64 | 21.64 | 21.64 | -2.4 (-9.98%) | 5,502,475 |
| 22 Mar 2018 | CNY | 23.88 | 24.4 | 23.8 | 24.04 | 24.04 | +0.13 (+0.54%) | 2,962,200 |
| 21 Mar 2018 | CNY | 23.91 | 24.66 | 23.56 | 23.91 | 23.91 | 0.0 (0.0%) | 4,369,844 |
| 20 Mar 2018 | CNY | 24.06 | 24.15 | 23.53 | 23.91 | 23.91 | -0.37 (-1.52%) | 3,610,169 |
| 19 Mar 2018 | CNY | 24.56 | 24.75 | 24.01 | 24.28 | 24.28 | -0.53 (-2.14%) | 4,048,249 |
| 16 Mar 2018 | CNY | 24.01 | 25.08 | 24.01 | 24.81 | 24.81 | +0.47 (+1.93%) | 5,736,688 |
| 15 Mar 2018 | CNY | 24.58 | 24.7 | 23.32 | 24.34 | 24.34 | -0.53 (-2.13%) | 7,663,730 |
| 14 Mar 2018 | CNY | 25.37 | 26.17 | 24.86 | 24.87 | 24.87 | -0.88 (-3.42%) | 9,039,224 |
| 13 Mar 2018 | CNY | 24.65 | 26.32 | 24.03 | 25.75 | 25.75 | +0.76 (+3.04%) | 14,675,272 |
| 12 Mar 2018 | CNY | 23.08 | 25.51 | 23.08 | 24.99 | 24.99 | +1.8 (+7.76%) | 13,593,142 |
| 9 Mar 2018 | CNY | 22.21 | 24 | 22.21 | 23.19 | 23.19 | +0.45 (+1.98%) | 9,135,737 |
| 8 Mar 2018 | CNY | 22.17 | 22.95 | 22.08 | 22.74 | 22.74 | +0.45 (+2.02%) | 5,042,302 |
| 7 Mar 2018 | CNY | 22.74 | 22.85 | 22.14 | 22.29 | 22.29 | -0.45 (-1.98%) | 5,411,659 |
| 6 Mar 2018 | CNY | 22.95 | 23.16 | 22.61 | 22.74 | 22.74 | -0.21 (-0.92%) | 6,709,042 |
| 5 Mar 2018 | CNY | 22.95 | 23.05 | 22.47 | 22.95 | 22.95 | +0.34 (+1.50%) | 6,078,392 |
| 2 Mar 2018 | CNY | 22.6 | 23.2 | 22.38 | 22.61 | 22.61 | -0.23 (-1.01%) | 7,559,650 |
| 1 Mar 2018 | CNY | 22.23 | 23.25 | 22.01 | 22.84 | 22.84 | +0.59 (+2.65%) | 9,706,702 |
| 28 Feb 2018 | CNY | 22.12 | 22.46 | 21.77 | 22.25 | 22.25 | -0.43 (-1.90%) | 7,203,333 |
| 27 Feb 2018 | CNY | 21.99 | 22.9 | 21.72 | 22.68 | 22.68 | +0.48 (+2.16%) | 11,837,496 |
| 26 Feb 2018 | CNY | 21.6 | 22.49 | 21.44 | 22.2 | 22.2 | +0.67 (+3.11%) | 13,429,402 |
| 23 Feb 2018 | CNY | 21.7 | 21.92 | 21.2 | 21.53 | 21.53 | -1.47 (-6.39%) | 15,839,600 |
