| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 18.3061 | 19.0663 | 17.7653 | 17.8469 | 17.8469 | +0.076 (+0.43%) | 11,433,620 |
| 13 Apr 2018 | CNY | 17.6276 | 18.1122 | 17.6276 | 17.7704 | 17.7704 | +0.194 (+1.10%) | 4,900,907 |
| 12 Apr 2018 | CNY | 17.7755 | 17.8061 | 17.449 | 17.5765 | 17.5765 | -0.245 (-1.37%) | 3,128,291 |
| 11 Apr 2018 | CNY | 17.9439 | 18.148 | 17.6684 | 17.8214 | 17.8214 | -0.122 (-0.68%) | 2,932,216 |
| 10 Apr 2018 | CNY | 17.6429 | 18.1122 | 17.551 | 17.9439 | 17.9439 | +0.276 (+1.56%) | 4,357,532 |
| 9 Apr 2018 | CNY | 17.4847 | 17.8571 | 17.352 | 17.6684 | 17.6684 | -0.066 (-0.37%) | 2,646,980 |
| 4 Apr 2018 | CNY | 17.5867 | 18.0102 | 17.2908 | 17.7347 | 17.7347 | +0.133 (+0.75%) | 4,802,776 |
| 3 Apr 2018 | CNY | 16.9847 | 18.2398 | 16.8929 | 17.602 | 17.602 | +0.556 (+3.26%) | 5,825,104 |
| 2 Apr 2018 | CNY | 17.5255 | 17.6225 | 16.9847 | 17.0459 | 17.0459 | -0.327 (-1.88%) | 4,518,437 |
| 30 Mar 2018 | CNY | 17.0714 | 17.4133 | 16.9388 | 17.3725 | 17.3725 | +0.388 (+2.28%) | 4,693,016 |
| 29 Mar 2018 | CNY | 16.6531 | 17.1174 | 16.6531 | 16.9847 | 16.9847 | +0.301 (+1.80%) | 3,333,515 |
| 28 Mar 2018 | CNY | 15.8776 | 16.9898 | 15.8776 | 16.6837 | 16.6837 | +0.673 (+4.21%) | 5,285,916 |
| 27 Mar 2018 | CNY | 16.1684 | 16.2908 | 15.9592 | 16.0102 | 16.0102 | +0.199 (+1.26%) | 1,829,038 |
| 26 Mar 2018 | CNY | 15.6837 | 15.8674 | 15.2806 | 15.8112 | 15.8112 | +0.02 (+0.13%) | 1,818,280 |
| 23 Mar 2018 | CNY | 16.3265 | 16.3265 | 15.2398 | 15.7908 | 15.7908 | -0.888 (-5.32%) | 4,678,755 |
| 22 Mar 2018 | CNY | 16.4337 | 16.9898 | 16.4337 | 16.6786 | 16.6786 | +0.194 (+1.18%) | 2,771,832 |
| 21 Mar 2018 | CNY | 16.4847 | 16.8214 | 16.4592 | 16.4847 | 16.4847 | -0.025 (-0.15%) | 2,190,300 |
| 20 Mar 2018 | CNY | 16.5102 | 16.6225 | 16.25 | 16.5102 | 16.5102 | -0.225 (-1.34%) | 1,966,371 |
| 19 Mar 2018 | CNY | 16.6378 | 16.8316 | 16.5561 | 16.7347 | 16.7347 | +0.097 (+0.58%) | 1,735,242 |
| 16 Mar 2018 | CNY | 16.5306 | 16.8674 | 16.4949 | 16.6378 | 16.6378 | +0.107 (+0.65%) | 2,077,012 |
| 15 Mar 2018 | CNY | 16.7041 | 16.8112 | 16.2755 | 16.5306 | 16.5306 | -0.311 (-1.85%) | 3,624,894 |
| 14 Mar 2018 | CNY | 16.9235 | 17.0408 | 16.8418 | 16.8418 | 16.8418 | -0.051 (-0.30%) | 1,834,808 |
| 13 Mar 2018 | CNY | 17.2449 | 17.2857 | 16.8827 | 16.8929 | 16.8929 | -0.306 (-1.78%) | 2,732,240 |
| 12 Mar 2018 | CNY | 17.2602 | 17.4847 | 17.0969 | 17.199 | 17.199 | -0.046 (-0.27%) | 3,018,807 |
| 9 Mar 2018 | CNY | 17.2908 | 17.3265 | 17.051 | 17.2449 | 17.2449 | -0.041 (-0.24%) | 2,976,258 |
| 8 Mar 2018 | CNY | 17.1225 | 17.3214 | 16.898 | 17.2857 | 17.2857 | +0.265 (+1.56%) | 3,343,266 |
| 7 Mar 2018 | CNY | 16.9031 | 17.1735 | 16.898 | 17.0204 | 17.0204 | -0.015 (-0.09%) | 2,704,754 |
| 6 Mar 2018 | CNY | 16.7347 | 17.1276 | 16.5918 | 17.0357 | 17.0357 | +0.286 (+1.71%) | 4,010,279 |
| 5 Mar 2018 | CNY | 16.5204 | 16.7653 | 16.4949 | 16.75 | 16.75 | +0.23 (+1.39%) | 2,372,856 |
| 2 Mar 2018 | CNY | 16.3316 | 16.5918 | 16.3316 | 16.5204 | 16.5204 | +0.056 (+0.34%) | 2,654,247 |
