| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 16.2284 | 16.541 | 16.0058 | 16.0309 | 16.0309 | +0.013 (+0.08%) | 6,830,681 |
| 3 Apr 2018 | CNY | 16.0058 | 16.1559 | 15.7608 | 16.0184 | 16.0184 | -0.49 (-2.97%) | 4,919,067 |
| 2 Apr 2018 | CNY | 16.381 | 17.1563 | 15.7057 | 16.5085 | 16.5085 | +0.188 (+1.15%) | 11,642,512 |
| 30 Mar 2018 | CNY | 15.6182 | 16.406 | 15.6082 | 16.321 | 16.321 | +0.663 (+4.23%) | 8,007,696 |
| 29 Mar 2018 | CNY | 15.9333 | 16.1559 | 15.3781 | 15.6582 | 15.6582 | -0.3 (-1.88%) | 5,392,263 |
| 28 Mar 2018 | CNY | 16.0058 | 16.401 | 15.9008 | 15.9583 | 15.9583 | -0.513 (-3.11%) | 6,506,460 |
| 27 Mar 2018 | CNY | 15.7633 | 16.5961 | 15.5357 | 16.471 | 16.471 | +0.42 (+2.62%) | 12,112,437 |
| 26 Mar 2018 | CNY | 15.4957 | 16.456 | 15.4957 | 16.0509 | 16.0509 | +0.833 (+5.47%) | 12,210,197 |
| 23 Mar 2018 | CNY | 14.1302 | 16.0659 | 13.7675 | 15.2181 | 15.2181 | +0.613 (+4.20%) | 12,563,524 |
| 22 Mar 2018 | CNY | 14.1427 | 14.7479 | 14.0801 | 14.6053 | 14.6053 | +0.508 (+3.60%) | 4,448,731 |
| 21 Mar 2018 | CNY | 14.5003 | 14.933 | 13.9051 | 14.0976 | 14.0976 | -0.4 (-2.76%) | 4,513,591 |
| 20 Mar 2018 | CNY | 14.1552 | 14.5928 | 14.1327 | 14.4978 | 14.4978 | +0.122 (+0.85%) | 4,110,499 |
| 19 Mar 2018 | CNY | 13.63 | 14.6203 | 13.5525 | 14.3753 | 14.3753 | +0.863 (+6.39%) | 5,531,732 |
| 16 Mar 2018 | CNY | 13.765 | 13.8651 | 13.4924 | 13.5124 | 13.5124 | -0.283 (-2.05%) | 3,286,499 |
| 15 Mar 2018 | CNY | 14.2002 | 14.2027 | 13.4374 | 13.795 | 13.795 | -0.615 (-4.27%) | 6,688,857 |
| 14 Mar 2018 | CNY | 14.6954 | 15.1805 | 14.3177 | 14.4103 | 14.4103 | -0.298 (-2.02%) | 4,001,550 |
| 13 Mar 2018 | CNY | 15.0055 | 15.0905 | 14.6804 | 14.7079 | 14.7079 | -0.455 (-3.00%) | 4,056,710 |
| 12 Mar 2018 | CNY | 14.7004 | 15.2481 | 14.4753 | 15.163 | 15.163 | +0.69 (+4.77%) | 5,874,866 |
| 9 Mar 2018 | CNY | 14.0926 | 14.7129 | 14.0926 | 14.4728 | 14.4728 | +0.38 (+2.70%) | 4,667,095 |
| 8 Mar 2018 | CNY | 13.9976 | 14.1927 | 13.9951 | 14.0926 | 14.0926 | -0.005 (-0.04%) | 2,567,518 |
| 7 Mar 2018 | CNY | 14.1052 | 14.2552 | 13.9501 | 14.0976 | 14.0976 | -0.185 (-1.30%) | 3,972,141 |
| 6 Mar 2018 | CNY | 14.1077 | 14.9905 | 13.9326 | 14.2827 | 14.2827 | +0.087 (+0.62%) | 5,151,718 |
| 5 Mar 2018 | CNY | 13.7625 | 14.2527 | 13.705 | 14.1952 | 14.1952 | +0.418 (+3.03%) | 3,369,229 |
| 2 Mar 2018 | CNY | 13.7925 | 14.1302 | 13.7575 | 13.7775 | 13.7775 | -0.445 (-3.13%) | 3,286,400 |
| 1 Mar 2018 | CNY | 13.2298 | 14.5053 | 13.1798 | 14.2227 | 14.2227 | +0.83 (+6.20%) | 4,635,503 |
| 28 Feb 2018 | CNY | 13.5224 | 13.58 | 13.0048 | 13.3924 | 13.3924 | -0.213 (-1.56%) | 3,468,729 |
| 27 Feb 2018 | CNY | 13.5525 | 14.0551 | 13.3799 | 13.605 | 13.605 | -0.117 (-0.86%) | 5,723,166 |
| 26 Feb 2018 | CNY | 12.5046 | 13.73 | 12.4846 | 13.7225 | 13.7225 | +1.22 (+9.76%) | 6,592,049 |
| 23 Feb 2018 | CNY | 11.7693 | 12.7797 | 11.7493 | 12.5021 | 12.5021 | +0.805 (+6.88%) | 4,561,130 |
| 22 Feb 2018 | CNY | 11.5042 | 11.8618 | 11.4717 | 11.6968 | 11.6968 | +0.248 (+2.16%) | 2,139,218 |
