| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 15.99 | 16.12 | 15.76 | 15.86 | 15.86 | 0.0 (0.0%) | 7,042,412 |
| 10 Apr 2018 | CNY | 15.89 | 15.89 | 15.54 | 15.86 | 15.86 | +0.01 (+0.06%) | 5,208,776 |
| 9 Apr 2018 | CNY | 15.8 | 15.97 | 15.6 | 15.85 | 15.85 | +0.05 (+0.32%) | 6,736,806 |
| 4 Apr 2018 | CNY | 16.28 | 16.45 | 15.74 | 15.8 | 15.8 | -0.08 (-0.50%) | 11,490,161 |
| 3 Apr 2018 | CNY | 15.85 | 16.15 | 15.7 | 15.88 | 15.88 | -0.14 (-0.87%) | 8,131,028 |
| 2 Apr 2018 | CNY | 15.52 | 16.26 | 15.52 | 16.02 | 16.02 | +0.41 (+2.63%) | 14,333,827 |
| 30 Mar 2018 | CNY | 15.25 | 15.75 | 15.2 | 15.61 | 15.61 | +0.4 (+2.63%) | 14,981,840 |
| 29 Mar 2018 | CNY | 15.36 | 15.6 | 15.02 | 15.21 | 15.21 | -0.22 (-1.43%) | 10,771,750 |
| 28 Mar 2018 | CNY | 14.9 | 15.62 | 14.81 | 15.43 | 15.43 | +0.41 (+2.73%) | 21,162,967 |
| 27 Mar 2018 | CNY | 14.71 | 15.28 | 14.63 | 15.02 | 15.02 | +0.45 (+3.09%) | 14,195,205 |
| 26 Mar 2018 | CNY | 14.25 | 14.8 | 14.05 | 14.57 | 14.57 | +0.26 (+1.82%) | 8,129,185 |
| 23 Mar 2018 | CNY | 14.39 | 14.9 | 14.03 | 14.31 | 14.31 | -0.51 (-3.44%) | 13,123,339 |
| 22 Mar 2018 | CNY | 14.58 | 14.86 | 14.22 | 14.82 | 14.82 | +0.24 (+1.65%) | 8,421,648 |
| 21 Mar 2018 | CNY | 14.93 | 15.08 | 14.5 | 14.58 | 14.58 | -0.35 (-2.34%) | 9,329,412 |
| 20 Mar 2018 | CNY | 14.41 | 15.05 | 14.3 | 14.93 | 14.93 | +0.52 (+3.61%) | 13,648,651 |
| 19 Mar 2018 | CNY | 14.05 | 14.61 | 14.05 | 14.41 | 14.41 | +0.32 (+2.27%) | 5,052,146 |
| 16 Mar 2018 | CNY | 14.22 | 14.33 | 14.07 | 14.09 | 14.09 | -0.06 (-0.42%) | 3,147,916 |
| 15 Mar 2018 | CNY | 14.03 | 14.35 | 13.93 | 14.15 | 14.15 | +0.09 (+0.64%) | 4,460,535 |
| 14 Mar 2018 | CNY | 14.5 | 14.59 | 14.03 | 14.06 | 14.06 | -0.43 (-2.97%) | 7,530,436 |
| 13 Mar 2018 | CNY | 14.6 | 14.75 | 14.46 | 14.49 | 14.49 | -0.19 (-1.29%) | 4,774,200 |
| 12 Mar 2018 | CNY | 14.59 | 14.86 | 14.36 | 14.68 | 14.68 | +0.1 (+0.69%) | 7,205,383 |
| 9 Mar 2018 | CNY | 14.58 | 14.72 | 14.4 | 14.58 | 14.58 | -0.01 (-0.07%) | 4,685,188 |
| 8 Mar 2018 | CNY | 14.15 | 14.82 | 14.07 | 14.59 | 14.59 | +0.42 (+2.96%) | 9,454,260 |
| 7 Mar 2018 | CNY | 14.07 | 14.35 | 14 | 14.17 | 14.17 | +0.1 (+0.71%) | 4,502,970 |
| 6 Mar 2018 | CNY | 13.65 | 15 | 13.64 | 14.07 | 14.07 | +0.36 (+2.63%) | 8,105,651 |
| 5 Mar 2018 | CNY | 13.6 | 13.96 | 13.59 | 13.71 | 13.71 | +0.05 (+0.37%) | 2,459,000 |
| 2 Mar 2018 | CNY | 13.8 | 13.86 | 13.62 | 13.66 | 13.66 | -0.2 (-1.44%) | 3,731,468 |
| 1 Mar 2018 | CNY | 13.58 | 13.95 | 13.49 | 13.86 | 13.86 | +0.28 (+2.06%) | 5,412,578 |
| 28 Feb 2018 | CNY | 13.6 | 13.72 | 13.45 | 13.58 | 13.58 | -0.04 (-0.29%) | 3,858,360 |
| 27 Feb 2018 | CNY | 13.58 | 13.82 | 13.38 | 13.62 | 13.62 | +0.09 (+0.67%) | 5,023,221 |
