| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 18.5 | 18.98 | 17.88 | 18.14 | 18.14 | -0.54 (-2.89%) | 4,343,592 |
| 3 Apr 2018 | CNY | 17.32 | 18.96 | 17.2 | 18.68 | 18.68 | +1.06 (+6.02%) | 7,579,428 |
| 2 Apr 2018 | CNY | 17.88 | 18.47 | 17.5 | 17.62 | 17.62 | -0.26 (-1.45%) | 2,767,338 |
| 30 Mar 2018 | CNY | 17.75 | 18.18 | 17.55 | 17.88 | 17.88 | +0.25 (+1.42%) | 2,597,500 |
| 29 Mar 2018 | CNY | 17.09 | 17.92 | 17.09 | 17.63 | 17.63 | +0.45 (+2.62%) | 2,993,400 |
| 28 Mar 2018 | CNY | 16.5 | 17.76 | 16.43 | 17.18 | 17.18 | +0.25 (+1.48%) | 2,256,399 |
| 27 Mar 2018 | CNY | 16.46 | 16.97 | 16.46 | 16.93 | 16.93 | +0.55 (+3.36%) | 2,428,200 |
| 26 Mar 2018 | CNY | 16.15 | 16.38 | 15.19 | 16.38 | 16.38 | +0.03 (+0.18%) | 2,283,529 |
| 23 Mar 2018 | CNY | 17.53 | 17.53 | 16.34 | 16.35 | 16.35 | -1.81 (-9.97%) | 4,015,434 |
| 22 Mar 2018 | CNY | 17.65 | 18.38 | 17.62 | 18.16 | 18.16 | +0.27 (+1.51%) | 4,567,600 |
| 21 Mar 2018 | CNY | 17.09 | 18.76 | 16.91 | 17.89 | 17.89 | +0.84 (+4.93%) | 6,613,329 |
| 20 Mar 2018 | CNY | 16.65 | 17.05 | 16.3 | 17.05 | 17.05 | +0.23 (+1.37%) | 1,583,700 |
| 19 Mar 2018 | CNY | 16.77 | 17.06 | 16.51 | 16.82 | 16.82 | +0.05 (+0.30%) | 1,384,800 |
| 16 Mar 2018 | CNY | 16.44 | 16.97 | 16.44 | 16.77 | 16.77 | +0.04 (+0.24%) | 1,354,192 |
| 15 Mar 2018 | CNY | 17.54 | 17.73 | 16.3 | 16.73 | 16.73 | -0.88 (-5.00%) | 3,106,092 |
| 14 Mar 2018 | CNY | 18.15 | 18.16 | 17.53 | 17.61 | 17.61 | -0.65 (-3.56%) | 2,619,000 |
| 13 Mar 2018 | CNY | 18.13 | 19.1 | 18.1 | 18.26 | 18.26 | -0.29 (-1.56%) | 3,693,101 |
| 12 Mar 2018 | CNY | 18.96 | 19.25 | 18.42 | 18.55 | 18.55 | +0.18 (+0.98%) | 3,515,700 |
| 9 Mar 2018 | CNY | 18.4 | 18.76 | 18.17 | 18.37 | 18.37 | +0.22 (+1.21%) | 4,859,750 |
| 8 Mar 2018 | CNY | 17.2 | 18.77 | 17.1 | 18.15 | 18.15 | +0.86 (+4.97%) | 5,427,501 |
| 7 Mar 2018 | CNY | 17.6 | 17.67 | 17.22 | 17.29 | 17.29 | -0.38 (-2.15%) | 1,910,200 |
| 6 Mar 2018 | CNY | 17.82 | 17.85 | 17.51 | 17.67 | 17.67 | -0.06 (-0.34%) | 2,207,514 |
| 5 Mar 2018 | CNY | 18.5 | 18.5 | 17.2 | 17.73 | 17.73 | +0.11 (+0.62%) | 2,718,800 |
| 2 Mar 2018 | CNY | 18.21 | 18.97 | 17.6 | 17.62 | 17.62 | -0.59 (-3.24%) | 4,329,846 |
| 1 Mar 2018 | CNY | 17.8 | 18.83 | 17.25 | 18.21 | 18.21 | +0.18 (+1.00%) | 4,950,750 |
| 28 Feb 2018 | CNY | 16.81 | 18.93 | 16.58 | 18.03 | 18.03 | +0.82 (+4.76%) | 5,822,000 |
| 27 Feb 2018 | CNY | 16.5 | 17.46 | 16.21 | 17.21 | 17.21 | +0.74 (+4.49%) | 4,132,600 |
| 26 Feb 2018 | CNY | 16.12 | 16.88 | 16.04 | 16.47 | 16.47 | +0.52 (+3.26%) | 2,596,463 |
| 23 Feb 2018 | CNY | 16.11 | 16.28 | 15.8 | 15.95 | 15.95 | -0.23 (-1.42%) | 1,939,900 |
| 22 Feb 2018 | CNY | 15.86 | 16.29 | 15.86 | 16.18 | 16.18 | +0.34 (+2.15%) | 2,187,600 |
