| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 20.5769 | 20.9231 | 20.5692 | 20.7077 | 20.7077 | -0.1 (-0.48%) | 490,488 |
| 3 Apr 2018 | CNY | 21.0769 | 21.0769 | 20.6923 | 20.8077 | 20.8077 | -0.392 (-1.85%) | 738,275 |
| 2 Apr 2018 | CNY | 20.7692 | 21.2 | 20.7692 | 21.2 | 21.2 | +0.308 (+1.47%) | 1,158,709 |
| 30 Mar 2018 | CNY | 21.1615 | 21.3231 | 20.7462 | 20.8923 | 20.8923 | -0.054 (-0.26%) | 929,370 |
| 29 Mar 2018 | CNY | 21.1539 | 21.4 | 20.9231 | 20.9462 | 20.9462 | -0.292 (-1.38%) | 668,330 |
| 28 Mar 2018 | CNY | 21 | 21.4615 | 20.7154 | 21.2385 | 21.2385 | +0.1 (+0.47%) | 831,533 |
| 27 Mar 2018 | CNY | 20.4231 | 21.3 | 20.4231 | 21.1385 | 21.1385 | +0.715 (+3.50%) | 1,773,070 |
| 26 Mar 2018 | CNY | 19.6308 | 20.5231 | 19.3846 | 20.4231 | 20.4231 | 0.0 (0.0%) | 466,050 |
| 23 Mar 2018 | CNY | 20.7692 | 20.9154 | 19.8462 | 20.4231 | 20.4231 | -0.638 (-3.03%) | 1,012,984 |
| 22 Mar 2018 | CNY | 20.8462 | 21.0769 | 20.5154 | 21.0615 | 21.0615 | +0.392 (+1.90%) | 600,728 |
| 21 Mar 2018 | CNY | 20.6692 | 21.2077 | 20.6385 | 20.6692 | 20.6692 | +0.008 (+0.04%) | 577,590 |
| 20 Mar 2018 | CNY | 21.0846 | 21.0846 | 20.6231 | 20.6615 | 20.6615 | -0.454 (-2.15%) | 543,788 |
| 19 Mar 2018 | CNY | 21.2154 | 21.5077 | 20 | 21.1154 | 21.1154 | +0.038 (+0.18%) | 644,148 |
| 16 Mar 2018 | CNY | 21.5231 | 21.5231 | 20.9077 | 21.0769 | 21.0769 | 0.0 (0.0%) | 551,458 |
| 15 Mar 2018 | CNY | 21.4615 | 21.5 | 20.6923 | 21.0769 | 21.0769 | -0.515 (-2.39%) | 1,205,907 |
| 14 Mar 2018 | CNY | 21.4231 | 22.4308 | 21.4231 | 21.5923 | 21.5923 | -0.415 (-1.89%) | 1,257,620 |
| 13 Mar 2018 | CNY | 21.4692 | 23.4846 | 21.1539 | 22.0077 | 22.0077 | +0.315 (+1.45%) | 2,897,433 |
| 12 Mar 2018 | CNY | 20.4923 | 21.7692 | 20.4923 | 21.6923 | 21.6923 | +1.023 (+4.95%) | 2,431,414 |
| 9 Mar 2018 | CNY | 20.4615 | 20.7462 | 20.2 | 20.6692 | 20.6692 | +0.2 (+0.98%) | 1,478,750 |
| 8 Mar 2018 | CNY | 19.8615 | 20.4692 | 19.8615 | 20.4692 | 20.4692 | +0.323 (+1.60%) | 1,307,707 |
| 7 Mar 2018 | CNY | 20.3077 | 20.4231 | 19.8846 | 20.1462 | 20.1462 | +0.038 (+0.19%) | 1,271,667 |
| 6 Mar 2018 | CNY | 20.1769 | 20.4385 | 20 | 20.1077 | 20.1077 | -0.177 (-0.87%) | 1,579,890 |
| 5 Mar 2018 | CNY | 19.9385 | 20.4231 | 19.9308 | 20.2846 | 20.2846 | -0.446 (-2.15%) | 2,470,527 |
| 2 Mar 2018 | CNY | 20.6846 | 21.8077 | 20.6846 | 20.7308 | 20.7308 | +0.908 (+4.58%) | 6,009,161 |
| 1 Mar 2018 | CNY | 19.4462 | 19.8231 | 19.3077 | 19.8231 | 19.8231 | +0.369 (+1.90%) | 883,643 |
| 28 Feb 2018 | CNY | 19.4615 | 19.4615 | 19.1539 | 19.4539 | 19.4539 | +0.092 (+0.48%) | 387,433 |
| 27 Feb 2018 | CNY | 19.4692 | 19.4692 | 19.2385 | 19.3615 | 19.3615 | +0.023 (+0.12%) | 408,623 |
| 26 Feb 2018 | CNY | 19.2308 | 19.3769 | 18.9 | 19.3385 | 19.3385 | +0.231 (+1.21%) | 385,625 |
| 23 Feb 2018 | CNY | 19.2077 | 19.2154 | 19 | 19.1077 | 19.1077 | -0.046 (-0.24%) | 166,790 |
| 22 Feb 2018 | CNY | 18.9462 | 19.3077 | 18.9462 | 19.1539 | 19.1539 | +0.169 (+0.89%) | 192,228 |
