| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 17.4395 | 17.8062 | 17.2284 | 17.6298 | 17.6298 | +0.267 (+1.53%) | 1,189,544 |
| 9 Apr 2018 | CNY | 17.2491 | 17.6436 | 17.0796 | 17.3633 | 17.3633 | +0.097 (+0.56%) | 990,007 |
| 4 Apr 2018 | CNY | 17.3149 | 17.5952 | 17.173 | 17.2664 | 17.2664 | -0.045 (-0.26%) | 862,494 |
| 3 Apr 2018 | CNY | 17.7474 | 17.8201 | 17.2318 | 17.3114 | 17.3114 | -0.63 (-3.51%) | 2,267,863 |
| 2 Apr 2018 | CNY | 18.3391 | 18.4014 | 17.8305 | 17.9412 | 17.9412 | -0.062 (-0.35%) | 3,252,394 |
| 30 Mar 2018 | CNY | 17.7509 | 18.0588 | 17.6817 | 18.0035 | 18.0035 | +0.426 (+2.42%) | 2,074,048 |
| 29 Mar 2018 | CNY | 17.0588 | 17.8305 | 17.0588 | 17.5779 | 17.5779 | +0.436 (+2.54%) | 1,445,849 |
| 28 Mar 2018 | CNY | 17.301 | 17.6367 | 16.8201 | 17.1419 | 17.1419 | -0.228 (-1.31%) | 1,772,252 |
| 27 Mar 2018 | CNY | 17.0381 | 17.6471 | 17.0381 | 17.3702 | 17.3702 | +0.519 (+3.08%) | 1,744,805 |
| 26 Mar 2018 | CNY | 16.3253 | 16.9446 | 15.9239 | 16.8512 | 16.8512 | +0.36 (+2.18%) | 1,164,051 |
| 23 Mar 2018 | CNY | 16.3356 | 17.3668 | 15.7751 | 16.4914 | 16.4914 | -0.515 (-3.03%) | 2,750,976 |
| 22 Mar 2018 | CNY | 17.4291 | 17.6194 | 16.9931 | 17.0069 | 17.0069 | -0.419 (-2.40%) | 1,480,330 |
| 21 Mar 2018 | CNY | 17.7163 | 17.8374 | 17.3702 | 17.4256 | 17.4256 | -0.291 (-1.64%) | 928,557 |
| 20 Mar 2018 | CNY | 17.0173 | 17.7751 | 16.9308 | 17.7163 | 17.7163 | +0.547 (+3.18%) | 2,147,061 |
| 19 Mar 2018 | CNY | 17.0242 | 17.301 | 16.9965 | 17.1696 | 17.1696 | +0.004 (+0.02%) | 805,732 |
| 16 Mar 2018 | CNY | 17.2595 | 17.4256 | 16.9896 | 17.1661 | 17.1661 | -0.1 (-0.58%) | 1,393,847 |
| 15 Mar 2018 | CNY | 16.4706 | 17.2976 | 16.436 | 17.2664 | 17.2664 | +0.817 (+4.96%) | 3,238,534 |
| 14 Mar 2018 | CNY | 16.609 | 16.7439 | 16.436 | 16.4498 | 16.4498 | -0.239 (-1.43%) | 657,475 |
| 13 Mar 2018 | CNY | 16.6125 | 16.9031 | 16.5398 | 16.6886 | 16.6886 | -0.128 (-0.76%) | 1,208,066 |
| 12 Mar 2018 | CNY | 16.5571 | 16.9135 | 16.2907 | 16.8166 | 16.8166 | +0.273 (+1.65%) | 2,233,415 |
| 9 Mar 2018 | CNY | 15.7647 | 16.6021 | 15.7647 | 16.5433 | 16.5433 | +0.657 (+4.14%) | 2,797,152 |
| 8 Mar 2018 | CNY | 15.7093 | 16.1523 | 15.6505 | 15.8858 | 15.8858 | +0.093 (+0.59%) | 1,249,508 |
| 7 Mar 2018 | CNY | 15.9031 | 15.9827 | 15.7197 | 15.7924 | 15.7924 | -0.214 (-1.34%) | 1,300,112 |
| 6 Mar 2018 | CNY | 16.0381 | 16.0727 | 15.7474 | 16.0069 | 16.0069 | -0.031 (-0.19%) | 2,421,903 |
| 5 Mar 2018 | CNY | 14.7543 | 16.0381 | 14.6367 | 16.0381 | 16.0381 | +1.284 (+8.70%) | 4,019,385 |
| 2 Mar 2018 | CNY | 14.91 | 15.0692 | 14.7093 | 14.7543 | 14.7543 | -0.353 (-2.34%) | 1,691,025 |
| 1 Mar 2018 | CNY | 14.9827 | 15.1557 | 14.7751 | 15.1073 | 15.1073 | +0.08 (+0.53%) | 2,166,514 |
| 28 Feb 2018 | CNY | 15.3183 | 15.3183 | 14.9654 | 15.0277 | 15.0277 | -0.291 (-1.90%) | 1,597,678 |
| 27 Feb 2018 | CNY | 15.917 | 16.0277 | 15.1557 | 15.3183 | 15.3183 | -0.529 (-3.34%) | 2,623,050 |
| 26 Feb 2018 | CNY | 16.3149 | 16.3149 | 15.8478 | 15.8478 | 15.8478 | +0.291 (+1.87%) | 2,407,370 |
