| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 15.09 | 15.27 | 14.83 | 14.84 | 14.84 | -0.14 (-0.93%) | 18,119,987 |
| 3 Apr 2018 | CNY | 15.04 | 15.3 | 14.84 | 14.98 | 14.98 | -0.34 (-2.22%) | 19,895,829 |
| 2 Apr 2018 | CNY | 15.23 | 15.7 | 15.23 | 15.32 | 15.32 | +0.01 (+0.07%) | 26,907,255 |
| 30 Mar 2018 | CNY | 15.29 | 15.45 | 15.2 | 15.31 | 15.31 | +0.01 (+0.07%) | 20,381,398 |
| 29 Mar 2018 | CNY | 15.11 | 15.48 | 14.98 | 15.3 | 15.3 | +0.34 (+2.27%) | 27,920,782 |
| 28 Mar 2018 | CNY | 14.9 | 15.37 | 14.82 | 14.96 | 14.96 | -0.27 (-1.77%) | 20,531,443 |
| 27 Mar 2018 | CNY | 15.35 | 15.37 | 15.01 | 15.23 | 15.23 | +0.27 (+1.80%) | 27,042,762 |
| 26 Mar 2018 | CNY | 14.51 | 15 | 14.4 | 14.96 | 14.96 | +0.22 (+1.49%) | 19,574,980 |
| 23 Mar 2018 | CNY | 15.3 | 15.75 | 14.53 | 14.74 | 14.74 | -1.4 (-8.67%) | 39,059,319 |
| 22 Mar 2018 | CNY | 15.97 | 16.41 | 15.97 | 16.14 | 16.14 | +0.09 (+0.56%) | 29,013,859 |
| 21 Mar 2018 | CNY | 15.8 | 16.78 | 15.79 | 16.05 | 16.05 | +0.32 (+2.03%) | 44,345,850 |
| 20 Mar 2018 | CNY | 15.5 | 15.76 | 15.39 | 15.73 | 15.73 | +0.01 (+0.06%) | 14,516,136 |
| 19 Mar 2018 | CNY | 15.68 | 15.92 | 15.57 | 15.72 | 15.72 | +0.17 (+1.09%) | 16,873,793 |
| 16 Mar 2018 | CNY | 15.63 | 15.84 | 15.53 | 15.55 | 15.55 | -0.13 (-0.83%) | 19,126,058 |
| 15 Mar 2018 | CNY | 16.23 | 16.26 | 15.27 | 15.68 | 15.68 | -0.69 (-4.22%) | 31,677,890 |
| 14 Mar 2018 | CNY | 16.42 | 16.67 | 16.27 | 16.37 | 16.37 | -0.08 (-0.49%) | 18,775,313 |
| 13 Mar 2018 | CNY | 16.72 | 16.73 | 16.43 | 16.45 | 16.45 | -0.37 (-2.20%) | 24,591,880 |
| 12 Mar 2018 | CNY | 16.72 | 17.08 | 16.51 | 16.82 | 16.82 | +0.34 (+2.06%) | 43,716,808 |
| 9 Mar 2018 | CNY | 16.16 | 16.56 | 16.1 | 16.48 | 16.48 | +0.34 (+2.11%) | 36,503,224 |
| 8 Mar 2018 | CNY | 16.04 | 16.2 | 16.02 | 16.14 | 16.14 | +0.03 (+0.19%) | 17,154,932 |
| 7 Mar 2018 | CNY | 16.33 | 16.53 | 16.05 | 16.11 | 16.11 | -0.33 (-2.01%) | 27,736,600 |
| 6 Mar 2018 | CNY | 16.11 | 16.65 | 16.04 | 16.44 | 16.44 | +0.45 (+2.81%) | 40,423,987 |
| 5 Mar 2018 | CNY | 15.83 | 16.15 | 15.83 | 15.99 | 15.99 | +0.03 (+0.19%) | 15,347,547 |
| 2 Mar 2018 | CNY | 16.05 | 16.35 | 15.9 | 15.96 | 15.96 | -0.28 (-1.72%) | 24,780,664 |
| 1 Mar 2018 | CNY | 15.97 | 16.28 | 15.9 | 16.24 | 16.24 | +0.05 (+0.31%) | 25,036,558 |
| 28 Feb 2018 | CNY | 15.81 | 16.49 | 15.7 | 16.19 | 16.19 | +0.16 (+1.00%) | 33,090,377 |
| 27 Feb 2018 | CNY | 16.11 | 16.13 | 15.85 | 16.03 | 16.03 | -0.17 (-1.05%) | 29,266,724 |
| 26 Feb 2018 | CNY | 15.6 | 16.44 | 15.43 | 16.2 | 16.2 | +0.76 (+4.92%) | 43,588,479 |
| 23 Feb 2018 | CNY | 15.32 | 15.55 | 15.21 | 15.44 | 15.44 | +0.13 (+0.85%) | 21,349,875 |
| 22 Feb 2018 | CNY | 15.23 | 15.33 | 15.08 | 15.31 | 15.31 | +0.29 (+1.93%) | 20,274,424 |
