| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 16.5571 | 18.1429 | 16.4214 | 17.5286 | 17.5286 | +1.036 (+6.28%) | 2,827,552 |
| 10 Apr 2018 | CNY | 16.5 | 16.8429 | 16.1071 | 16.4929 | 16.4929 | -0.107 (-0.65%) | 1,165,640 |
| 9 Apr 2018 | CNY | 16.1857 | 16.7429 | 16.0714 | 16.6 | 16.6 | +0.393 (+2.42%) | 846,255 |
| 4 Apr 2018 | CNY | 16.5143 | 16.7143 | 16.0143 | 16.2071 | 16.2071 | -0.414 (-2.49%) | 772,380 |
| 3 Apr 2018 | CNY | 16.9286 | 16.9286 | 16.3571 | 16.6214 | 16.6214 | -0.379 (-2.23%) | 863,179 |
| 2 Apr 2018 | CNY | 16.8286 | 17.1786 | 16.8214 | 17 | 17 | 0.0 (0.0%) | 969,859 |
| 30 Mar 2018 | CNY | 16.2286 | 17.0571 | 16 | 17 | 17 | +0.779 (+4.80%) | 1,756,477 |
| 29 Mar 2018 | CNY | 15.2857 | 16.5786 | 15.2857 | 16.2214 | 16.2214 | +0.814 (+5.29%) | 1,386,511 |
| 28 Mar 2018 | CNY | 15.2 | 15.7071 | 15.0143 | 15.4071 | 15.4071 | +0.079 (+0.51%) | 773,245 |
| 27 Mar 2018 | CNY | 15.2143 | 15.5929 | 15.2143 | 15.3286 | 15.3286 | +0.2 (+1.32%) | 656,460 |
| 26 Mar 2018 | CNY | 14.3929 | 15.2214 | 14.3214 | 15.1286 | 15.1286 | +0.364 (+2.47%) | 580,720 |
| 23 Mar 2018 | CNY | 15.6429 | 15.65 | 14.6429 | 14.7643 | 14.7643 | -1.129 (-7.10%) | 588,840 |
| 22 Mar 2018 | CNY | 15.6429 | 15.9857 | 15.6429 | 15.8929 | 15.8929 | +0.107 (+0.68%) | 417,480 |
| 21 Mar 2018 | CNY | 15.8 | 16.1571 | 15.5714 | 15.7857 | 15.7857 | -0.193 (-1.21%) | 630,840 |
| 20 Mar 2018 | CNY | 15.7929 | 16.1143 | 15.6286 | 15.9786 | 15.9786 | -0.157 (-0.97%) | 564,544 |
| 19 Mar 2018 | CNY | 15.5071 | 16.4286 | 15.3071 | 16.1357 | 16.1357 | +0.629 (+4.05%) | 763,624 |
| 16 Mar 2018 | CNY | 15.4286 | 15.6786 | 15.4286 | 15.5071 | 15.5071 | -0.2 (-1.27%) | 298,620 |
| 15 Mar 2018 | CNY | 16.0357 | 16.0357 | 14.9286 | 15.7071 | 15.7071 | -0.329 (-2.05%) | 983,385 |
| 14 Mar 2018 | CNY | 16.2857 | 16.35 | 16 | 16.0357 | 16.0357 | -0.321 (-1.96%) | 423,360 |
| 13 Mar 2018 | CNY | 16.6357 | 16.6357 | 16.2214 | 16.3571 | 16.3571 | -0.279 (-1.67%) | 561,887 |
| 12 Mar 2018 | CNY | 16.3143 | 16.6786 | 16.2357 | 16.6357 | 16.6357 | +0.271 (+1.66%) | 757,680 |
| 9 Mar 2018 | CNY | 16.2857 | 16.4286 | 16.0429 | 16.3643 | 16.3643 | +0.157 (+0.97%) | 996,100 |
| 8 Mar 2018 | CNY | 15.8429 | 16.4 | 15.7857 | 16.2071 | 16.2071 | +0.464 (+2.95%) | 1,116,512 |
| 7 Mar 2018 | CNY | 15.6286 | 15.85 | 15.5143 | 15.7429 | 15.7429 | +0.114 (+0.73%) | 548,815 |
| 6 Mar 2018 | CNY | 15.5214 | 15.7857 | 15.3786 | 15.6286 | 15.6286 | +0.136 (+0.88%) | 647,346 |
| 5 Mar 2018 | CNY | 15.2643 | 15.6071 | 15.2571 | 15.4929 | 15.4929 | +0.15 (+0.98%) | 336,330 |
| 2 Mar 2018 | CNY | 15.55 | 15.55 | 15.3357 | 15.3429 | 15.3429 | -0.214 (-1.38%) | 298,417 |
| 1 Mar 2018 | CNY | 15.2286 | 15.6071 | 15.2143 | 15.5571 | 15.5571 | +0.143 (+0.93%) | 336,637 |
| 28 Feb 2018 | CNY | 15.6429 | 15.6429 | 15.3571 | 15.4143 | 15.4143 | -0.314 (-2.00%) | 408,493 |
| 27 Feb 2018 | CNY | 15.8571 | 15.8571 | 15.5929 | 15.7286 | 15.7286 | -0.164 (-1.03%) | 684,779 |
