| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 18.75 | 18.93 | 18.32 | 18.83 | 18.83 | +0.29 (+1.56%) | 2,704,853 |
| 30 Mar 2018 | CNY | 19.04 | 19.07 | 18.5 | 18.54 | 18.54 | +0.06 (+0.32%) | 2,363,513 |
| 29 Mar 2018 | CNY | 20 | 20 | 18.38 | 18.48 | 18.48 | +0.11 (+0.60%) | 3,074,845 |
| 28 Mar 2018 | CNY | 17.97 | 19.7 | 17.65 | 18.37 | 18.37 | +0.4 (+2.23%) | 4,756,677 |
| 27 Mar 2018 | CNY | 16.56 | 17.97 | 16.3 | 17.97 | 17.97 | +1.63 (+9.98%) | 3,345,013 |
| 26 Mar 2018 | CNY | 15.3 | 16.45 | 15.27 | 16.34 | 16.34 | +0.29 (+1.81%) | 1,356,850 |
| 23 Mar 2018 | CNY | 17.4 | 17.4 | 16.05 | 16.05 | 16.05 | -1.78 (-9.98%) | 2,060,990 |
| 22 Mar 2018 | CNY | 17.85 | 17.96 | 17.6 | 17.83 | 17.83 | +0.07 (+0.39%) | 1,013,296 |
| 21 Mar 2018 | CNY | 17.92 | 18.59 | 17.76 | 17.76 | 17.76 | -0.16 (-0.89%) | 1,666,328 |
| 20 Mar 2018 | CNY | 17.53 | 18.15 | 17.53 | 17.92 | 17.92 | -0.34 (-1.86%) | 1,231,874 |
| 19 Mar 2018 | CNY | 18.32 | 18.77 | 18.11 | 18.26 | 18.26 | -0.11 (-0.60%) | 2,304,264 |
| 16 Mar 2018 | CNY | 17.43 | 18.54 | 17.2 | 18.37 | 18.37 | +1.16 (+6.74%) | 2,729,135 |
| 15 Mar 2018 | CNY | 17.77 | 17.92 | 16.91 | 17.21 | 17.21 | -0.69 (-3.85%) | 1,515,584 |
| 14 Mar 2018 | CNY | 18.1 | 18.48 | 17.63 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,298,174 |
| 13 Mar 2018 | CNY | 18.5 | 18.55 | 18.04 | 18.1 | 18.1 | -0.39 (-2.11%) | 1,840,958 |
| 12 Mar 2018 | CNY | 18.43 | 18.76 | 18.36 | 18.49 | 18.49 | +0.13 (+0.71%) | 1,703,788 |
| 9 Mar 2018 | CNY | 18.3 | 18.77 | 18.1 | 18.36 | 18.36 | -0.02 (-0.11%) | 2,191,989 |
| 8 Mar 2018 | CNY | 17.61 | 18.5 | 17.61 | 18.38 | 18.38 | +0.47 (+2.62%) | 2,512,641 |
| 7 Mar 2018 | CNY | 17.42 | 18.6 | 17.02 | 17.91 | 17.91 | +0.35 (+1.99%) | 2,613,791 |
| 6 Mar 2018 | CNY | 17.23 | 17.72 | 17.01 | 17.56 | 17.56 | +0.29 (+1.68%) | 2,116,408 |
| 5 Mar 2018 | CNY | 16.84 | 17.77 | 15.99 | 17.27 | 17.27 | +0.42 (+2.49%) | 1,464,410 |
| 2 Mar 2018 | CNY | 16.93 | 17.2 | 16.74 | 16.85 | 16.85 | -0.27 (-1.58%) | 1,113,918 |
| 1 Mar 2018 | CNY | 16.81 | 17.36 | 16.6 | 17.12 | 17.12 | +0.26 (+1.54%) | 1,634,686 |
| 28 Feb 2018 | CNY | 16.88 | 17 | 16.3 | 16.86 | 16.86 | -0.12 (-0.71%) | 1,207,582 |
| 27 Feb 2018 | CNY | 17.08 | 17.12 | 16.84 | 16.98 | 16.98 | -0.02 (-0.12%) | 1,130,800 |
| 26 Feb 2018 | CNY | 16.69 | 17.14 | 16.6 | 17 | 17 | +0.56 (+3.41%) | 1,425,374 |
| 23 Feb 2018 | CNY | 16.6 | 16.67 | 16.32 | 16.44 | 16.44 | -0.01 (-0.06%) | 778,230 |
| 22 Feb 2018 | CNY | 16.16 | 16.56 | 16.16 | 16.45 | 16.45 | +0.35 (+2.17%) | 951,649 |
| 14 Feb 2018 | CNY | 15.91 | 16.38 | 15.91 | 16.1 | 16.1 | +0.28 (+1.77%) | 828,790 |
| 13 Feb 2018 | CNY | 16.48 | 16.48 | 15.82 | 15.82 | 15.82 | -0.5 (-3.06%) | 1,222,864 |
