| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | CNY | 21.7833 | 23.0917 | 21.6208 | 22.1083 | 22.1083 | +0.2 (+0.91%) | 7,408,622 |
| 29 Mar 2018 | CNY | 21.5667 | 22.4542 | 20.6792 | 21.9083 | 21.9083 | +0.013 (+0.06%) | 8,401,084 |
| 28 Mar 2018 | CNY | 19.8375 | 22.3083 | 19.725 | 21.8958 | 21.8958 | +1.617 (+7.97%) | 9,618,823 |
| 27 Mar 2018 | CNY | 19.7917 | 20.5833 | 19.5958 | 20.2792 | 20.2792 | +0.558 (+2.83%) | 4,250,174 |
| 26 Mar 2018 | CNY | 18.4625 | 20.0042 | 17.925 | 19.7208 | 19.7208 | +0.833 (+4.41%) | 4,624,831 |
| 23 Mar 2018 | CNY | 19.9917 | 20.2 | 18.8875 | 18.8875 | 18.8875 | -2.1 (-10.01%) | 4,986,828 |
| 22 Mar 2018 | CNY | 20.8375 | 21.4583 | 20.8292 | 20.9875 | 20.9875 | +0.029 (+0.14%) | 3,249,739 |
| 21 Mar 2018 | CNY | 22.0833 | 22.1667 | 20.9583 | 20.9583 | 20.9583 | -1.079 (-4.90%) | 4,533,120 |
| 20 Mar 2018 | CNY | 21.125 | 22.6167 | 20.8417 | 22.0375 | 22.0375 | +0.558 (+2.60%) | 6,204,240 |
| 19 Mar 2018 | CNY | 21.1667 | 21.875 | 20.4792 | 21.4792 | 21.4792 | +0.429 (+2.04%) | 4,356,480 |
| 16 Mar 2018 | CNY | 20.7958 | 21.25 | 20.4917 | 21.05 | 21.05 | +0.258 (+1.24%) | 4,021,531 |
| 15 Mar 2018 | CNY | 21.2917 | 21.8292 | 20.1958 | 20.7917 | 20.7917 | -1.4 (-6.31%) | 5,955,040 |
| 14 Mar 2018 | CNY | 22.3292 | 22.7292 | 21.8958 | 22.1917 | 22.1917 | +0.192 (+0.87%) | 7,462,920 |
| 13 Mar 2018 | CNY | 23.75 | 23.75 | 21.875 | 22 | 22 | -1.825 (-7.66%) | 8,821,315 |
| 12 Mar 2018 | CNY | 23.7542 | 23.8875 | 22.95 | 23.825 | 23.825 | +0.021 (+0.09%) | 12,754,214 |
| 9 Mar 2018 | CNY | 23.8042 | 23.8042 | 23.7 | 23.8042 | 23.8042 | +2.163 (+9.99%) | 8,868,741 |
| 8 Mar 2018 | CNY | 19.375 | 21.6417 | 19.375 | 21.6417 | 21.6417 | +1.967 (+10.00%) | 7,314,967 |
| 7 Mar 2018 | CNY | 19.4542 | 19.8667 | 19.2167 | 19.675 | 19.675 | +0.183 (+0.94%) | 3,380,316 |
| 6 Mar 2018 | CNY | 19.2083 | 20.2 | 19.2083 | 19.4917 | 19.4917 | +0.212 (+1.10%) | 4,060,252 |
| 5 Mar 2018 | CNY | 19.2083 | 19.3667 | 19.0083 | 19.2792 | 19.2792 | +0.004 (+0.02%) | 2,333,452 |
| 2 Mar 2018 | CNY | 18.8583 | 19.4417 | 18.8333 | 19.275 | 19.275 | +0.183 (+0.96%) | 3,222,960 |
| 1 Mar 2018 | CNY | 18.6208 | 19.125 | 18.5208 | 19.0917 | 19.0917 | +0.192 (+1.01%) | 2,223,360 |
| 28 Feb 2018 | CNY | 18.9208 | 19.1333 | 18.4167 | 18.9 | 18.9 | -0.375 (-1.95%) | 2,657,056 |
| 27 Feb 2018 | CNY | 19.2375 | 19.3708 | 19.1042 | 19.275 | 19.275 | -0.163 (-0.84%) | 3,231,120 |
| 26 Feb 2018 | CNY | 18.975 | 19.4458 | 18.7083 | 19.4375 | 19.4375 | +0.55 (+2.91%) | 4,745,056 |
| 23 Feb 2018 | CNY | 19.2792 | 20.225 | 18.875 | 18.8875 | 18.8875 | +0.5 (+2.72%) | 5,508,796 |
| 22 Feb 2018 | CNY | 17.9375 | 18.7 | 17.8 | 18.3875 | 18.3875 | +0.554 (+3.11%) | 2,937,120 |
| 14 Feb 2018 | CNY | 18.075 | 18.0917 | 17.4833 | 17.8333 | 17.8333 | -0.242 (-1.34%) | 2,394,016 |
| 13 Feb 2018 | CNY | 17.5 | 19.2792 | 17.3792 | 18.075 | 18.075 | +0.55 (+3.14%) | 4,936,860 |
| 12 Feb 2018 | CNY | 17.0833 | 17.8333 | 16.975 | 17.525 | 17.525 | +0.733 (+4.37%) | 2,334,074 |
