| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 18.8 | 19.31 | 18.47 | 18.99 | 18.99 | -0.34 (-1.76%) | 10,012,577 |
| 13 Apr 2018 | CNY | 19.35 | 20.3 | 19.21 | 19.33 | 19.33 | +0.04 (+0.21%) | 13,198,716 |
| 12 Apr 2018 | CNY | 19.89 | 20.2 | 19.17 | 19.29 | 19.29 | -1.08 (-5.30%) | 17,246,004 |
| 11 Apr 2018 | CNY | 19.42 | 21.38 | 19 | 20.37 | 20.37 | +0.78 (+3.98%) | 28,490,009 |
| 10 Apr 2018 | CNY | 18.38 | 20.5 | 17.5 | 19.59 | 19.59 | +0.83 (+4.42%) | 25,256,709 |
| 9 Apr 2018 | CNY | 17.9 | 18.85 | 17.15 | 18.76 | 18.76 | +0.4 (+2.18%) | 15,578,579 |
| 4 Apr 2018 | CNY | 19.08 | 19.59 | 18.21 | 18.36 | 18.36 | -0.3 (-1.61%) | 21,551,529 |
| 3 Apr 2018 | CNY | 17.5 | 19.68 | 17.4 | 18.66 | 18.66 | +0.59 (+3.27%) | 28,858,698 |
| 2 Apr 2018 | CNY | 18.18 | 18.21 | 17.66 | 18.07 | 18.07 | -0.1 (-0.55%) | 11,954,881 |
| 30 Mar 2018 | CNY | 17.9 | 18.38 | 17.89 | 18.17 | 18.17 | +0.1 (+0.55%) | 16,507,705 |
| 29 Mar 2018 | CNY | 17.6 | 18.14 | 17.1 | 18.07 | 18.07 | +0.32 (+1.80%) | 17,745,324 |
| 28 Mar 2018 | CNY | 17.89 | 18.47 | 17.66 | 17.75 | 17.75 | -0.72 (-3.90%) | 19,844,024 |
| 27 Mar 2018 | CNY | 18.03 | 19.26 | 18.03 | 18.47 | 18.47 | +2.45 (+15.29%) | 34,318,324 |
| 23 Mar 2018 | CNY | 16.59 | 17.3 | 16 | 16.02 | 16.02 | -1.42 (-8.14%) | 16,949,635 |
| 22 Mar 2018 | CNY | 17.03 | 17.67 | 16.8 | 17.44 | 17.44 | +0.2 (+1.16%) | 20,498,439 |
| 21 Mar 2018 | CNY | 17.2 | 18.18 | 17 | 17.24 | 17.24 | +2.01 (+13.20%) | 31,052,152 |
| 19 Mar 2018 | CNY | 14.93 | 15.31 | 14.73 | 15.23 | 15.23 | +0.29 (+1.94%) | 5,631,895 |
| 16 Mar 2018 | CNY | 15.2 | 15.39 | 14.84 | 14.94 | 14.94 | -0.21 (-1.39%) | 6,334,500 |
| 15 Mar 2018 | CNY | 16 | 16.07 | 14.9 | 15.15 | 15.15 | -1.36 (-8.24%) | 11,664,956 |
| 14 Mar 2018 | CNY | 16.45 | 16.96 | 16.35 | 16.51 | 16.51 | -0.02 (-0.12%) | 7,358,065 |
| 13 Mar 2018 | CNY | 16.98 | 17.07 | 16.41 | 16.53 | 16.53 | -0.38 (-2.25%) | 9,224,578 |
| 12 Mar 2018 | CNY | 16.83 | 17.19 | 16.7 | 16.91 | 16.91 | +0.19 (+1.14%) | 10,943,483 |
| 9 Mar 2018 | CNY | 16.62 | 16.97 | 16.5 | 16.72 | 16.72 | -0.21 (-1.24%) | 12,932,383 |
| 8 Mar 2018 | CNY | 16.19 | 17.2 | 15.98 | 16.93 | 16.93 | +0.44 (+2.67%) | 19,255,816 |
| 7 Mar 2018 | CNY | 16.01 | 16.89 | 15.81 | 16.49 | 16.49 | +0.72 (+4.57%) | 17,273,495 |
| 6 Mar 2018 | CNY | 15.59 | 15.93 | 15.5 | 15.77 | 15.77 | +0.25 (+1.61%) | 10,099,600 |
| 5 Mar 2018 | CNY | 15 | 15.7 | 14.94 | 15.52 | 15.52 | +0.44 (+2.92%) | 7,865,706 |
| 2 Mar 2018 | CNY | 15.62 | 15.82 | 15.05 | 15.08 | 15.08 | -0.89 (-5.57%) | 11,251,653 |
| 1 Mar 2018 | CNY | 15.22 | 16.49 | 15.17 | 15.97 | 15.97 | +0.61 (+3.97%) | 13,953,512 |
| 28 Feb 2018 | CNY | 15.37 | 15.68 | 15.1 | 15.36 | 15.36 | -0.26 (-1.66%) | 9,957,385 |
