| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | CNY | 16.3471 | 17.5765 | 16.2941 | 16.7647 | 16.7647 | -0.035 (-0.21%) | 3,212,102 |
| 27 Mar 2018 | CNY | 16.2471 | 16.8588 | 16 | 16.8 | 16.8 | +0.859 (+5.39%) | 3,103,011 |
| 26 Mar 2018 | CNY | 15.7647 | 16.1471 | 14.7177 | 15.9412 | 15.9412 | -0.224 (-1.38%) | 3,267,298 |
| 23 Mar 2018 | CNY | 17.5294 | 17.5294 | 16.1647 | 16.1647 | 16.1647 | -1.794 (-9.99%) | 3,406,733 |
| 22 Mar 2018 | CNY | 18.5294 | 18.7941 | 17.8765 | 17.9588 | 17.9588 | -0.506 (-2.74%) | 2,546,093 |
| 21 Mar 2018 | CNY | 18.6 | 19.0588 | 18.4177 | 18.4647 | 18.4647 | -0.182 (-0.98%) | 2,268,480 |
| 20 Mar 2018 | CNY | 19.2765 | 19.2765 | 18.3059 | 18.6471 | 18.6471 | -1.094 (-5.54%) | 3,402,788 |
| 19 Mar 2018 | CNY | 20.5235 | 20.5471 | 19.7059 | 19.7412 | 19.7412 | -0.806 (-3.92%) | 2,905,930 |
| 16 Mar 2018 | CNY | 20.4706 | 20.7529 | 20 | 20.5471 | 20.5471 | +0.065 (+0.32%) | 1,451,655 |
| 15 Mar 2018 | CNY | 21.2941 | 21.2941 | 20.2059 | 20.4824 | 20.4824 | -0.912 (-4.26%) | 2,780,520 |
| 14 Mar 2018 | CNY | 21.6353 | 22.0294 | 21.3529 | 21.3941 | 21.3941 | -0.371 (-1.70%) | 3,040,451 |
| 13 Mar 2018 | CNY | 21.5235 | 21.7647 | 21.0118 | 21.7647 | 21.7647 | +0.306 (+1.43%) | 4,557,533 |
| 12 Mar 2018 | CNY | 21.0529 | 21.6177 | 20.8529 | 21.4588 | 21.4588 | +0.553 (+2.64%) | 2,882,183 |
| 9 Mar 2018 | CNY | 20.5882 | 20.9941 | 20.5882 | 20.9059 | 20.9059 | +0.206 (+0.99%) | 3,007,655 |
| 8 Mar 2018 | CNY | 20.4412 | 20.9294 | 20.2471 | 20.7 | 20.7 | +0.282 (+1.38%) | 2,586,320 |
| 7 Mar 2018 | CNY | 20.8765 | 20.8765 | 20.3294 | 20.4177 | 20.4177 | -0.523 (-2.50%) | 2,504,623 |
| 6 Mar 2018 | CNY | 20.8177 | 21 | 20.1059 | 20.9412 | 20.9412 | +0.053 (+0.25%) | 3,088,684 |
| 5 Mar 2018 | CNY | 21.6177 | 21.7882 | 20.3353 | 20.8882 | 20.8882 | -1.112 (-5.05%) | 4,086,553 |
| 2 Mar 2018 | CNY | 22.4 | 22.5 | 21.7647 | 22 | 22 | -0.765 (-3.36%) | 1,910,630 |
| 1 Mar 2018 | CNY | 21.5059 | 22.9294 | 21.3235 | 22.7647 | 22.7647 | +0.265 (+1.18%) | 2,941,465 |
| 28 Feb 2018 | CNY | 21.9059 | 22.5294 | 21.9059 | 22.5 | 22.5 | -1.841 (-7.56%) | 7,256,286 |
| 27 Feb 2018 | CNY | 24.3412 | 24.3412 | 24.3412 | 24.3412 | 24.3412 | -2.735 (-10.10%) | 1,236,410 |
| 5 Jun 2017 | CNY | 27.0647 | 27.2353 | 26.5353 | 27.0765 | 27.0765 | +0.012 (+0.04%) | 258,134 |
| 2 Jun 2017 | CNY | 26.4118 | 27.2177 | 25.9177 | 27.0647 | 27.0647 | +0.594 (+2.24%) | 543,568 |
| 1 Jun 2017 | CNY | 26.8471 | 27.1882 | 25.4177 | 26.4706 | 26.4706 | -0.647 (-2.39%) | 497,326 |
| 31 May 2017 | CNY | 28.0882 | 28.3235 | 27.0647 | 27.1177 | 27.1177 | -0.688 (-2.48%) | 416,007 |
| 26 May 2017 | CNY | 27.0412 | 28.3235 | 26.7235 | 27.8059 | 27.8059 | +0.765 (+2.83%) | 1,052,368 |
| 25 May 2017 | CNY | 25.8765 | 28.2235 | 25.2941 | 27.0412 | 27.0412 | +1.247 (+4.83%) | 906,676 |
| 24 May 2017 | CNY | 26 | 26 | 25.4118 | 25.7941 | 25.7941 | -0.206 (-0.79%) | 274,720 |
| 23 May 2017 | CNY | 26.1529 | 26.1529 | 25.1471 | 26 | 26 | +0.088 (+0.34%) | 805,104 |
