| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | CNY | 17.7 | 19.2154 | 17.5923 | 18.6923 | 18.6923 | +0.608 (+3.36%) | 5,277,299 |
| 2 Apr 2018 | CNY | 17.7 | 18.1308 | 17.7 | 18.0846 | 18.0846 | +0.369 (+2.08%) | 3,108,401 |
| 30 Mar 2018 | CNY | 17.6462 | 18.0462 | 17.4077 | 17.7154 | 17.7154 | +0.454 (+2.63%) | 2,971,114 |
| 29 Mar 2018 | CNY | 16.8077 | 17.3231 | 16.6154 | 17.2615 | 17.2615 | +0.685 (+4.13%) | 2,538,094 |
| 28 Mar 2018 | CNY | 16.2308 | 16.9308 | 16.1539 | 16.5769 | 16.5769 | -0.038 (-0.23%) | 1,696,630 |
| 27 Mar 2018 | CNY | 16.2231 | 16.8077 | 16.2231 | 16.6154 | 16.6154 | +0.354 (+2.18%) | 1,978,073 |
| 26 Mar 2018 | CNY | 15.0846 | 16.2769 | 14.6615 | 16.2615 | 16.2615 | +0.415 (+2.62%) | 2,268,370 |
| 23 Mar 2018 | CNY | 17.1923 | 17.1923 | 15.8462 | 15.8462 | 15.8462 | -1.762 (-10.00%) | 2,682,420 |
| 22 Mar 2018 | CNY | 17.8308 | 18 | 17.3846 | 17.6077 | 17.6077 | -0.123 (-0.69%) | 1,742,630 |
| 21 Mar 2018 | CNY | 17.6154 | 18.1923 | 17.6 | 17.7308 | 17.7308 | +0.115 (+0.66%) | 2,399,969 |
| 20 Mar 2018 | CNY | 17.3539 | 17.6385 | 17.1769 | 17.6154 | 17.6154 | +0.131 (+0.75%) | 1,841,430 |
| 19 Mar 2018 | CNY | 16.9385 | 17.5769 | 16.9231 | 17.4846 | 17.4846 | +0.523 (+3.08%) | 1,919,300 |
| 16 Mar 2018 | CNY | 17 | 17.3846 | 16.9231 | 16.9615 | 16.9615 | -0.085 (-0.50%) | 1,858,850 |
| 15 Mar 2018 | CNY | 17.7077 | 17.7077 | 16.5385 | 17.0462 | 17.0462 | -0.677 (-3.82%) | 2,920,147 |
| 14 Mar 2018 | CNY | 17.9692 | 18.0769 | 17.4769 | 17.7231 | 17.7231 | -0.377 (-2.08%) | 2,469,051 |
| 13 Mar 2018 | CNY | 18.4231 | 18.7539 | 18.0615 | 18.1 | 18.1 | -0.277 (-1.51%) | 2,783,469 |
| 12 Mar 2018 | CNY | 18.2539 | 18.9462 | 18.2539 | 18.3769 | 18.3769 | +0.215 (+1.19%) | 4,052,016 |
| 9 Mar 2018 | CNY | 18.2 | 18.4308 | 17.7846 | 18.1615 | 18.1615 | -0.323 (-1.75%) | 4,188,710 |
| 8 Mar 2018 | CNY | 17.0077 | 18.5539 | 16.9923 | 18.4846 | 18.4846 | +1.569 (+9.28%) | 5,358,200 |
| 7 Mar 2018 | CNY | 16.6462 | 17.2769 | 16.5769 | 16.9154 | 16.9154 | +0.2 (+1.20%) | 2,590,380 |
| 6 Mar 2018 | CNY | 16.6077 | 17.1385 | 16.5154 | 16.7154 | 16.7154 | +0.108 (+0.65%) | 2,943,444 |
| 5 Mar 2018 | CNY | 16.2923 | 16.7 | 16.1615 | 16.6077 | 16.6077 | +0.385 (+2.37%) | 2,377,274 |
| 2 Mar 2018 | CNY | 15.9615 | 16.5231 | 15.9615 | 16.2231 | 16.2231 | -0.031 (-0.19%) | 2,160,710 |
| 1 Mar 2018 | CNY | 15.9385 | 16.2692 | 15.8077 | 16.2539 | 16.2539 | +0.208 (+1.29%) | 1,726,270 |
| 28 Feb 2018 | CNY | 16.1923 | 16.2 | 15.8692 | 16.0462 | 16.0462 | -0.315 (-1.93%) | 1,878,240 |
| 27 Feb 2018 | CNY | 16.1615 | 16.6154 | 16 | 16.3615 | 16.3615 | +0.023 (+0.14%) | 2,871,180 |
| 26 Feb 2018 | CNY | 15.8231 | 16.4231 | 15.7308 | 16.3385 | 16.3385 | +0.669 (+4.27%) | 3,267,664 |
| 23 Feb 2018 | CNY | 15.4769 | 15.8692 | 15.0923 | 15.6692 | 15.6692 | +0.323 (+2.10%) | 2,579,759 |
| 22 Feb 2018 | CNY | 15.2923 | 15.4692 | 15.1539 | 15.3462 | 15.3462 | +0.331 (+2.20%) | 1,494,425 |
| 14 Feb 2018 | CNY | 14.7692 | 15.1154 | 14.6539 | 15.0154 | 15.0154 | +0.3 (+2.04%) | 1,703,221 |
