| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 14.6909 | 14.8727 | 14.5636 | 14.7818 | 14.7818 | +0.154 (+1.06%) | 18,974,615 |
| 10 Apr 2018 | CNY | 14.5455 | 14.7636 | 14.3727 | 14.6273 | 14.6273 | -0.036 (-0.25%) | 16,679,639 |
| 9 Apr 2018 | CNY | 14.4364 | 14.9909 | 14.4364 | 14.6636 | 14.6636 | +0.782 (+5.63%) | 29,584,968 |
| 4 Apr 2018 | CNY | 13.8818 | 13.8818 | 13.8818 | 13.8818 | 13.8818 | 0.0 (0.0%) | 0 |
| 3 Apr 2018 | CNY | 14 | 14 | 13.7546 | 13.8818 | 13.8818 | -0.382 (-2.68%) | 15,271,914 |
| 2 Apr 2018 | CNY | 14.2546 | 14.5273 | 14.2546 | 14.2636 | 14.2636 | -0.082 (-0.57%) | 14,855,110 |
| 30 Mar 2018 | CNY | 14.2727 | 14.6 | 14.2273 | 14.3455 | 14.3455 | +0.145 (+1.02%) | 16,739,519 |
| 29 Mar 2018 | CNY | 14.1545 | 14.3364 | 14.1 | 14.2 | 14.2 | +0.218 (+1.56%) | 15,223,655 |
| 28 Mar 2018 | CNY | 14.0546 | 14.2364 | 13.9273 | 13.9818 | 13.9818 | -0.309 (-2.16%) | 13,806,359 |
| 27 Mar 2018 | CNY | 14.2364 | 14.3909 | 14.1182 | 14.2909 | 14.2909 | +0.255 (+1.81%) | 17,605,941 |
| 26 Mar 2018 | CNY | 13.6818 | 14.0909 | 13.0909 | 14.0364 | 14.0364 | -0.054 (-0.39%) | 19,861,750 |
| 23 Mar 2018 | CNY | 14.9818 | 15.1273 | 14.0909 | 14.0909 | 14.0909 | -1.564 (-9.99%) | 37,003,490 |
| 22 Mar 2018 | CNY | 15.7818 | 15.8818 | 15.4909 | 15.6545 | 15.6545 | -0.091 (-0.58%) | 18,705,033 |
| 21 Mar 2018 | CNY | 15.7636 | 16.0545 | 15.6818 | 15.7455 | 15.7455 | +0.091 (+0.58%) | 21,829,068 |
| 20 Mar 2018 | CNY | 15.6364 | 15.8 | 15.4818 | 15.6545 | 15.6545 | -0.155 (-0.98%) | 16,699,411 |
| 19 Mar 2018 | CNY | 15.6273 | 15.8909 | 15.6182 | 15.8091 | 15.8091 | +0.127 (+0.81%) | 13,065,473 |
| 16 Mar 2018 | CNY | 15.7818 | 16.0545 | 15.6364 | 15.6818 | 15.6818 | -0.082 (-0.52%) | 14,917,703 |
| 15 Mar 2018 | CNY | 16.2182 | 16.3182 | 15.5727 | 15.7636 | 15.7636 | -0.727 (-4.41%) | 31,785,927 |
| 14 Mar 2018 | CNY | 16.0545 | 16.8364 | 15.9818 | 16.4909 | 16.4909 | +0.3 (+1.85%) | 35,779,564 |
| 13 Mar 2018 | CNY | 16.6182 | 16.6182 | 16.1818 | 16.1909 | 16.1909 | -0.418 (-2.52%) | 26,522,596 |
| 12 Mar 2018 | CNY | 16.3546 | 16.6182 | 16.1818 | 16.6091 | 16.6091 | +0.345 (+2.12%) | 39,416,164 |
| 9 Mar 2018 | CNY | 16.0455 | 16.4 | 15.9636 | 16.2636 | 16.2636 | +0.045 (+0.28%) | 35,701,656 |
| 8 Mar 2018 | CNY | 15.7546 | 16.4545 | 15.7364 | 16.2182 | 16.2182 | +0.609 (+3.90%) | 45,262,792 |
| 7 Mar 2018 | CNY | 15.9091 | 15.9455 | 15.5727 | 15.6091 | 15.6091 | -0.291 (-1.83%) | 21,356,667 |
| 6 Mar 2018 | CNY | 15.7273 | 16.0727 | 15.6364 | 15.9 | 15.9 | +0.118 (+0.75%) | 24,807,752 |
| 5 Mar 2018 | CNY | 15.5546 | 15.8364 | 15.4182 | 15.7818 | 15.7818 | +0.273 (+1.76%) | 21,181,636 |
| 2 Mar 2018 | CNY | 15.5091 | 15.6818 | 15.4636 | 15.5091 | 15.5091 | -0.2 (-1.27%) | 16,293,789 |
| 1 Mar 2018 | CNY | 15.4727 | 15.7909 | 15.3909 | 15.7091 | 15.7091 | 0.0 (0.0%) | 21,762,021 |
| 28 Feb 2018 | CNY | 16.1364 | 16.1364 | 15.6545 | 15.7091 | 15.7091 | -0.645 (-3.95%) | 29,043,561 |
| 27 Feb 2018 | CNY | 16.3818 | 16.5909 | 16.2 | 16.3546 | 16.3546 | -0.318 (-1.91%) | 31,057,374 |
