| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 18.2214 | 19.1429 | 18.2214 | 18.7143 | 18.7143 | +0.236 (+1.28%) | 6,272,050 |
| 11 Apr 2018 | CNY | 18.1286 | 18.5 | 17.7143 | 18.4786 | 18.4786 | +0.407 (+2.25%) | 4,960,499 |
| 10 Apr 2018 | CNY | 18.2357 | 18.4286 | 17.3714 | 18.0714 | 18.0714 | -0.35 (-1.90%) | 4,765,663 |
| 9 Apr 2018 | CNY | 17.6786 | 18.4857 | 17.5 | 18.4214 | 18.4214 | +0.721 (+4.08%) | 4,856,311 |
| 4 Apr 2018 | CNY | 18.0714 | 18.6786 | 17.65 | 17.7 | 17.7 | -0.479 (-2.63%) | 5,196,067 |
| 3 Apr 2018 | CNY | 17.9929 | 18.4643 | 17.9714 | 18.1786 | 18.1786 | -0.507 (-2.71%) | 6,652,150 |
| 2 Apr 2018 | CNY | 19.0714 | 20 | 18.4571 | 18.6857 | 18.6857 | +0.45 (+2.47%) | 14,275,829 |
| 30 Mar 2018 | CNY | 16.4286 | 18.2357 | 16.4214 | 18.2357 | 18.2357 | +1.657 (+10.00%) | 4,544,961 |
| 29 Mar 2018 | CNY | 15.8714 | 16.7 | 15.8714 | 16.5786 | 16.5786 | +0.714 (+4.50%) | 4,186,826 |
| 28 Mar 2018 | CNY | 15.5 | 16.0071 | 15.3286 | 15.8643 | 15.8643 | +0.15 (+0.95%) | 2,551,418 |
| 27 Mar 2018 | CNY | 15.4786 | 16.1 | 15.4786 | 15.7143 | 15.7143 | +0.393 (+2.56%) | 2,503,495 |
| 26 Mar 2018 | CNY | 14.5143 | 15.4143 | 14.3571 | 15.3214 | 15.3214 | +0.357 (+2.39%) | 2,469,307 |
| 23 Mar 2018 | CNY | 16.0786 | 16.2429 | 14.9643 | 14.9643 | 14.9643 | -1.664 (-10.01%) | 4,378,845 |
| 22 Mar 2018 | CNY | 16.4286 | 16.9786 | 16.3714 | 16.6286 | 16.6286 | +0.107 (+0.65%) | 2,878,988 |
| 21 Mar 2018 | CNY | 16.9571 | 17.3429 | 16.4857 | 16.5214 | 16.5214 | -0.529 (-3.10%) | 3,994,699 |
| 20 Mar 2018 | CNY | 16.1286 | 17.4929 | 16.0429 | 17.05 | 17.05 | +0.664 (+4.05%) | 4,268,325 |
| 19 Mar 2018 | CNY | 15.9929 | 16.6357 | 15.9929 | 16.3857 | 16.3857 | +0.393 (+2.46%) | 2,722,105 |
| 16 Mar 2018 | CNY | 16.4286 | 16.4929 | 15.9143 | 15.9929 | 15.9929 | -0.521 (-3.16%) | 2,542,251 |
| 15 Mar 2018 | CNY | 16.7143 | 16.7143 | 15.5071 | 16.5143 | 16.5143 | -0.5 (-2.94%) | 4,474,286 |
| 14 Mar 2018 | CNY | 16.5214 | 17.2786 | 16.5214 | 17.0143 | 17.0143 | +0.593 (+3.61%) | 4,542,743 |
| 13 Mar 2018 | CNY | 16.9143 | 17.1071 | 16.3643 | 16.4214 | 16.4214 | -0.657 (-3.85%) | 2,856,915 |
| 12 Mar 2018 | CNY | 16.7786 | 17.2357 | 16.7786 | 17.0786 | 17.0786 | +0.229 (+1.36%) | 3,080,305 |
| 9 Mar 2018 | CNY | 16.6429 | 17 | 16.4286 | 16.85 | 16.85 | +0.286 (+1.72%) | 3,582,394 |
| 8 Mar 2018 | CNY | 16.0357 | 16.6786 | 15.9286 | 16.5643 | 16.5643 | +0.5 (+3.11%) | 3,474,767 |
| 7 Mar 2018 | CNY | 16.1571 | 16.2571 | 15.85 | 16.0643 | 16.0643 | -0.093 (-0.57%) | 2,108,037 |
| 6 Mar 2018 | CNY | 15.8071 | 16.4286 | 15.8 | 16.1571 | 16.1571 | +0.2 (+1.25%) | 3,108,197 |
| 5 Mar 2018 | CNY | 15.4071 | 16.0071 | 15.4071 | 15.9571 | 15.9571 | +0.557 (+3.62%) | 2,793,005 |
| 2 Mar 2018 | CNY | 15.5714 | 15.7429 | 15.3714 | 15.4 | 15.4 | -0.343 (-2.18%) | 1,741,546 |
| 1 Mar 2018 | CNY | 15.4214 | 15.8071 | 15.35 | 15.7429 | 15.7429 | +0.129 (+0.82%) | 2,071,857 |
| 28 Feb 2018 | CNY | 15.7357 | 15.75 | 15.4143 | 15.6143 | 15.6143 | -0.364 (-2.28%) | 1,972,863 |
