| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 13.6786 | 13.8571 | 13.5 | 13.6429 | 13.6429 | -0.236 (-1.70%) | 1,576,524 |
| 30 Mar 2018 | CNY | 13.3286 | 14.25 | 13.1571 | 13.8786 | 13.8786 | +0.65 (+4.91%) | 2,537,708 |
| 29 Mar 2018 | CNY | 13.2071 | 13.3357 | 12.8786 | 13.2286 | 13.2286 | 0.0 (0.0%) | 1,919,611 |
| 28 Mar 2018 | CNY | 12.95 | 13.4429 | 12.9 | 13.2286 | 13.2286 | +0.014 (+0.11%) | 1,348,760 |
| 27 Mar 2018 | CNY | 12.6786 | 13.2786 | 12.6786 | 13.2143 | 13.2143 | +0.564 (+4.46%) | 1,401,398 |
| 26 Mar 2018 | CNY | 12.1429 | 12.6643 | 11.65 | 12.65 | 12.65 | +0.471 (+3.87%) | 958,792 |
| 23 Mar 2018 | CNY | 12.9714 | 12.9714 | 12.1429 | 12.1786 | 12.1786 | -1.143 (-8.58%) | 1,496,650 |
| 22 Mar 2018 | CNY | 13.0214 | 13.3857 | 13.0214 | 13.3214 | 13.3214 | +0.079 (+0.59%) | 800,695 |
| 21 Mar 2018 | CNY | 13.2357 | 13.4929 | 13.1143 | 13.2429 | 13.2429 | +0.1 (+0.76%) | 1,127,929 |
| 20 Mar 2018 | CNY | 12.8571 | 13.1643 | 12.8286 | 13.1429 | 13.1429 | -0.007 (-0.05%) | 927,945 |
| 19 Mar 2018 | CNY | 13.1071 | 13.25 | 13.0714 | 13.15 | 13.15 | +0.021 (+0.16%) | 1,146,252 |
| 16 Mar 2018 | CNY | 13.1786 | 13.3143 | 13.0357 | 13.1286 | 13.1286 | -0.036 (-0.27%) | 1,125,180 |
| 15 Mar 2018 | CNY | 13.9286 | 13.9286 | 13.0786 | 13.1643 | 13.1643 | -0.807 (-5.78%) | 1,745,865 |
| 14 Mar 2018 | CNY | 14.0286 | 14.2786 | 13.9571 | 13.9714 | 13.9714 | -0.057 (-0.41%) | 658,785 |
| 13 Mar 2018 | CNY | 14.2857 | 14.3571 | 14.0143 | 14.0286 | 14.0286 | -0.186 (-1.31%) | 790,580 |
| 12 Mar 2018 | CNY | 13.9214 | 14.2714 | 13.9214 | 14.2143 | 14.2143 | +0.343 (+2.47%) | 1,099,568 |
| 9 Mar 2018 | CNY | 13.7714 | 13.9714 | 13.6 | 13.8714 | 13.8714 | +0.286 (+2.10%) | 864,262 |
| 8 Mar 2018 | CNY | 13.2214 | 13.6214 | 13.2214 | 13.5857 | 13.5857 | +0.264 (+1.98%) | 1,040,837 |
| 7 Mar 2018 | CNY | 13.3286 | 13.4857 | 13.2214 | 13.3214 | 13.3214 | -0.143 (-1.06%) | 541,587 |
| 6 Mar 2018 | CNY | 13.3214 | 13.5571 | 13.1786 | 13.4643 | 13.4643 | +0.236 (+1.78%) | 1,280,309 |
| 5 Mar 2018 | CNY | 13.1 | 13.2429 | 13.0929 | 13.2286 | 13.2286 | +0.129 (+0.98%) | 432,551 |
| 2 Mar 2018 | CNY | 13.0929 | 13.2714 | 13.0786 | 13.1 | 13.1 | -0.143 (-1.08%) | 491,092 |
| 1 Mar 2018 | CNY | 13.1357 | 13.2857 | 13.1143 | 13.2429 | 13.2429 | +0.057 (+0.43%) | 623,574 |
| 28 Feb 2018 | CNY | 13.2571 | 13.2571 | 13.0571 | 13.1857 | 13.1857 | -0.071 (-0.54%) | 450,226 |
| 27 Feb 2018 | CNY | 13.0857 | 13.2714 | 13 | 13.2571 | 13.2571 | +0.136 (+1.03%) | 593,327 |
| 26 Feb 2018 | CNY | 12.7357 | 13.2857 | 12.7357 | 13.1214 | 13.1214 | +0.35 (+2.74%) | 832,167 |
| 23 Feb 2018 | CNY | 12.6143 | 12.7786 | 12.5143 | 12.7714 | 12.7714 | +0.143 (+1.13%) | 557,200 |
| 22 Feb 2018 | CNY | 12.5 | 12.6571 | 12.4429 | 12.6286 | 12.6286 | +0.186 (+1.49%) | 540,260 |
| 14 Feb 2018 | CNY | 12.4857 | 12.4929 | 12.2643 | 12.4429 | 12.4429 | +0.057 (+0.46%) | 366,695 |
| 13 Feb 2018 | CNY | 12.7 | 12.7 | 12.3643 | 12.3857 | 12.3857 | -0.171 (-1.36%) | 471,380 |
