| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 21.7105 | 23.6316 | 21.3158 | 22.1316 | 22.1316 | +0.574 (+2.66%) | 9,563,080 |
| 3 Apr 2018 | CNY | 20.5263 | 21.6842 | 20.1105 | 21.5579 | 21.5579 | +0.484 (+2.30%) | 5,175,030 |
| 2 Apr 2018 | CNY | 21.0526 | 21.8368 | 20.7211 | 21.0737 | 21.0737 | +0.021 (+0.10%) | 6,176,865 |
| 30 Mar 2018 | CNY | 21 | 21.1526 | 20.6316 | 21.0526 | 21.0526 | +0.437 (+2.12%) | 5,955,968 |
| 29 Mar 2018 | CNY | 21.0526 | 21.5053 | 20.1474 | 20.6158 | 20.6158 | -0.584 (-2.76%) | 6,825,408 |
| 28 Mar 2018 | CNY | 20.6105 | 22.6211 | 20.4263 | 21.2 | 21.2 | +0.59 (+2.86%) | 11,549,113 |
| 27 Mar 2018 | CNY | 18.9474 | 20.6105 | 18.9474 | 20.6105 | 20.6105 | +1.874 (+10.00%) | 8,279,067 |
| 26 Mar 2018 | CNY | 17.4211 | 18.7368 | 17.1105 | 18.7368 | 18.7368 | +0.847 (+4.74%) | 3,035,177 |
| 23 Mar 2018 | CNY | 19.1842 | 19.4105 | 17.8895 | 17.8895 | 17.8895 | -1.99 (-10.01%) | 4,874,592 |
| 22 Mar 2018 | CNY | 18.6579 | 20.4211 | 18.6579 | 19.879 | 19.879 | +1.105 (+5.89%) | 5,724,498 |
| 21 Mar 2018 | CNY | 18.7368 | 19.7368 | 18.7316 | 18.7737 | 18.7737 | -0.053 (-0.28%) | 4,114,448 |
| 20 Mar 2018 | CNY | 18.7368 | 18.9316 | 18.2105 | 18.8263 | 18.8263 | +0.058 (+0.31%) | 2,347,640 |
| 19 Mar 2018 | CNY | 18.1737 | 19.0158 | 17.9368 | 18.7684 | 18.7684 | +0.595 (+3.27%) | 2,529,025 |
| 16 Mar 2018 | CNY | 18.2368 | 18.6474 | 18.1105 | 18.1737 | 18.1737 | -0.174 (-0.95%) | 1,919,887 |
| 15 Mar 2018 | CNY | 19.0632 | 19.0737 | 17.5579 | 18.3474 | 18.3474 | -0.837 (-4.36%) | 4,318,320 |
| 14 Mar 2018 | CNY | 19.4737 | 19.779 | 19.1053 | 19.1842 | 19.1842 | -0.253 (-1.30%) | 3,283,046 |
| 13 Mar 2018 | CNY | 20.8579 | 20.9474 | 19.2158 | 19.4368 | 19.4368 | -1.037 (-5.06%) | 4,254,647 |
| 12 Mar 2018 | CNY | 20.0316 | 20.8211 | 19.7632 | 20.4737 | 20.4737 | +0.353 (+1.75%) | 5,431,123 |
| 9 Mar 2018 | CNY | 19.6316 | 20.1526 | 19.2211 | 20.1211 | 20.1211 | +0.174 (+0.87%) | 5,831,647 |
| 8 Mar 2018 | CNY | 18.2632 | 20.3526 | 18.2632 | 19.9474 | 19.9474 | +1.447 (+7.82%) | 7,938,581 |
| 7 Mar 2018 | CNY | 17.3684 | 18.5579 | 17.2 | 18.5 | 18.5 | +1.105 (+6.35%) | 4,621,791 |
| 6 Mar 2018 | CNY | 17 | 17.8105 | 16.9 | 17.3947 | 17.3947 | +0.253 (+1.47%) | 3,138,420 |
| 5 Mar 2018 | CNY | 16.6474 | 17.1421 | 16.5263 | 17.1421 | 17.1421 | +0.51 (+3.07%) | 1,816,863 |
| 2 Mar 2018 | CNY | 16.6263 | 17.2632 | 16.579 | 16.6316 | 16.6316 | -0.268 (-1.59%) | 2,402,675 |
| 1 Mar 2018 | CNY | 16.1105 | 17 | 16.0053 | 16.9 | 16.9 | +0.789 (+4.90%) | 2,993,271 |
| 28 Feb 2018 | CNY | 16.0947 | 16.2421 | 15.8421 | 16.1105 | 16.1105 | -0.205 (-1.26%) | 1,535,200 |
| 27 Feb 2018 | CNY | 16.0526 | 16.5421 | 15.9632 | 16.3158 | 16.3158 | +0.21 (+1.31%) | 2,043,710 |
| 26 Feb 2018 | CNY | 15.7421 | 16.1947 | 15.7 | 16.1053 | 16.1053 | +0.489 (+3.13%) | 1,824,345 |
| 23 Feb 2018 | CNY | 15.4263 | 15.6579 | 15.3579 | 15.6158 | 15.6158 | +0.047 (+0.30%) | 1,219,765 |
| 22 Feb 2018 | CNY | 15.1263 | 15.6053 | 15.0053 | 15.5684 | 15.5684 | +0.447 (+2.96%) | 1,262,861 |
