| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 22.5059 | 23.4314 | 22.1647 | 22.1647 | 22.1647 | -0.361 (-1.60%) | 23,931,140 |
| 30 Mar 2018 | CNY | 22.4039 | 22.702 | 21.8824 | 22.5255 | 22.5255 | +0.326 (+1.47%) | 19,261,254 |
| 29 Mar 2018 | CNY | 22.1059 | 22.3451 | 21.1804 | 22.2 | 22.2 | +0.396 (+1.82%) | 21,694,553 |
| 28 Mar 2018 | CNY | 22 | 23.1177 | 21.8039 | 21.8039 | 21.8039 | -0.808 (-3.57%) | 23,798,451 |
| 27 Mar 2018 | CNY | 22.1647 | 23.8745 | 21.9647 | 22.6118 | 22.6118 | +0.259 (+1.16%) | 37,968,847 |
| 26 Mar 2018 | CNY | 19.8039 | 22.502 | 19.6471 | 22.3529 | 22.3529 | +1.47 (+7.04%) | 32,632,332 |
| 23 Mar 2018 | CNY | 21.5647 | 22.9333 | 20.7843 | 20.8824 | 20.8824 | +0.028 (+0.13%) | 42,289,888 |
| 22 Mar 2018 | CNY | 20.4745 | 21.7922 | 20.298 | 20.8549 | 20.8549 | +0.153 (+0.74%) | 34,269,013 |
| 21 Mar 2018 | CNY | 20.2157 | 21.7177 | 19.7373 | 20.702 | 20.702 | +0.486 (+2.41%) | 30,220,241 |
| 20 Mar 2018 | CNY | 19.2549 | 20.6078 | 19.2549 | 20.2157 | 20.2157 | +0.423 (+2.14%) | 24,135,533 |
| 19 Mar 2018 | CNY | 19.6667 | 20.549 | 19.4196 | 19.7922 | 19.7922 | -0.055 (-0.28%) | 24,767,724 |
| 16 Mar 2018 | CNY | 21.5177 | 21.7647 | 19.6941 | 19.8471 | 19.8471 | -0.737 (-3.58%) | 40,085,979 |
| 15 Mar 2018 | CNY | 18.2745 | 20.5843 | 17.651 | 20.5843 | 20.5843 | +1.871 (+10.00%) | 38,206,124 |
| 14 Mar 2018 | CNY | 18.3569 | 19.1333 | 18.3059 | 18.7137 | 18.7137 | +0.353 (+1.92%) | 19,584,836 |
| 13 Mar 2018 | CNY | 18.8431 | 18.9961 | 18.302 | 18.3608 | 18.3608 | -0.89 (-4.62%) | 23,058,948 |
| 12 Mar 2018 | CNY | 20.3882 | 20.5882 | 19.0235 | 19.251 | 19.251 | -0.353 (-1.80%) | 32,740,396 |
| 9 Mar 2018 | CNY | 19.6078 | 20.4118 | 19.3529 | 19.6039 | 19.6039 | +0.486 (+2.54%) | 33,649,246 |
| 8 Mar 2018 | CNY | 18.6314 | 20.3529 | 18.6275 | 19.1177 | 19.1177 | +0.259 (+1.37%) | 41,204,200 |
| 7 Mar 2018 | CNY | 18.4314 | 19.2902 | 17.8941 | 18.8588 | 18.8588 | +0.275 (+1.48%) | 37,314,206 |
| 6 Mar 2018 | CNY | 18.6314 | 19.7294 | 17.9373 | 18.5843 | 18.5843 | +0.647 (+3.61%) | 50,533,921 |
| 5 Mar 2018 | CNY | 16.5765 | 17.9373 | 16.5647 | 17.9373 | 17.9373 | +1.631 (+10.00%) | 23,444,251 |
| 2 Mar 2018 | CNY | 16.4667 | 17.1333 | 16.2745 | 16.3059 | 16.3059 | -0.443 (-2.65%) | 20,347,992 |
| 1 Mar 2018 | CNY | 16.1569 | 17.2471 | 16.1255 | 16.749 | 16.749 | +0.216 (+1.30%) | 25,428,125 |
| 28 Feb 2018 | CNY | 17.5686 | 17.5686 | 16.5333 | 16.5333 | 16.5333 | -1.835 (-9.99%) | 31,335,996 |
| 27 Feb 2018 | CNY | 18.2431 | 18.8588 | 18.0118 | 18.3686 | 18.3686 | -0.494 (-2.62%) | 35,589,008 |
| 26 Feb 2018 | CNY | 18.902 | 19.6078 | 18.1059 | 18.8628 | 18.8628 | +0.463 (+2.52%) | 53,677,191 |
| 23 Feb 2018 | CNY | 16.9726 | 18.6353 | 16.9726 | 18.4 | 18.4 | +1.459 (+8.61%) | 57,718,135 |
| 22 Feb 2018 | CNY | 19.2078 | 19.2078 | 16.5451 | 16.9412 | 16.9412 | -0.612 (-3.48%) | 47,768,759 |
| 14 Feb 2018 | CNY | 16.8628 | 17.5529 | 16.2745 | 17.5529 | 17.5529 | +1.596 (+10.00%) | 21,287,621 |
| 13 Feb 2018 | CNY | 15.9569 | 15.9569 | 15.9569 | 15.9569 | 15.9569 | +1.451 (+10.00%) | 329,697 |
