| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 46 | 52.02 | 44.88 | 47.57 | 47.57 | +4.17 (+9.61%) | 13,628,688 |
| 3 Apr 2018 | CNY | 37.33 | 43.4 | 37.33 | 43.4 | 43.4 | +3.95 (+10.01%) | 7,391,259 |
| 2 Apr 2018 | CNY | 39 | 40.98 | 38.55 | 39.45 | 39.45 | +2.2 (+5.91%) | 11,154,231 |
| 30 Mar 2018 | CNY | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | +3.39 (+10.01%) | 1,309,683 |
| 29 Mar 2018 | CNY | 30.6 | 33.86 | 30.6 | 33.86 | 33.86 | +3.08 (+10.01%) | 4,979,233 |
| 28 Mar 2018 | CNY | 29.64 | 31.38 | 29.35 | 30.78 | 30.78 | +0.55 (+1.82%) | 2,692,909 |
| 27 Mar 2018 | CNY | 29.83 | 30.6 | 29.63 | 30.23 | 30.23 | +0.61 (+2.06%) | 2,286,814 |
| 26 Mar 2018 | CNY | 28 | 29.77 | 26.78 | 29.62 | 29.62 | +0.34 (+1.16%) | 2,099,781 |
| 23 Mar 2018 | CNY | 31.13 | 31.22 | 29.28 | 29.28 | 29.28 | -3.25 (-9.99%) | 2,257,397 |
| 22 Mar 2018 | CNY | 31.5 | 32.55 | 31.37 | 32.53 | 32.53 | +1.07 (+3.40%) | 2,282,254 |
| 21 Mar 2018 | CNY | 32.66 | 32.66 | 31.37 | 31.46 | 31.46 | -1.25 (-3.82%) | 2,525,664 |
| 20 Mar 2018 | CNY | 30.51 | 32.95 | 30.46 | 32.71 | 32.71 | +1.73 (+5.58%) | 3,237,532 |
| 19 Mar 2018 | CNY | 29.8 | 31.2 | 29.79 | 30.98 | 30.98 | +0.9 (+2.99%) | 1,783,575 |
| 16 Mar 2018 | CNY | 30.32 | 30.85 | 29.99 | 30.08 | 30.08 | -0.01 (-0.03%) | 1,608,300 |
| 15 Mar 2018 | CNY | 31.6 | 31.95 | 29.34 | 30.09 | 30.09 | -2.51 (-7.70%) | 3,509,672 |
| 14 Mar 2018 | CNY | 32.25 | 33.09 | 32 | 32.6 | 32.6 | +0.24 (+0.74%) | 2,033,044 |
| 13 Mar 2018 | CNY | 33.8 | 33.98 | 32.25 | 32.36 | 32.36 | -1.72 (-5.05%) | 2,815,037 |
| 12 Mar 2018 | CNY | 33.39 | 34.49 | 32.7 | 34.08 | 34.08 | +0.76 (+2.28%) | 2,803,990 |
| 9 Mar 2018 | CNY | 33.12 | 34 | 32.52 | 33.32 | 33.32 | +0.44 (+1.34%) | 3,007,767 |
| 8 Mar 2018 | CNY | 32.03 | 32.95 | 31.81 | 32.88 | 32.88 | +0.55 (+1.70%) | 2,855,457 |
| 7 Mar 2018 | CNY | 31.06 | 32.43 | 30.96 | 32.33 | 32.33 | +0.94 (+2.99%) | 2,711,857 |
| 6 Mar 2018 | CNY | 30.78 | 31.99 | 30.59 | 31.39 | 31.39 | +0.6 (+1.95%) | 3,013,673 |
| 5 Mar 2018 | CNY | 30.15 | 30.82 | 29.9 | 30.79 | 30.79 | +1.05 (+3.53%) | 1,755,217 |
| 2 Mar 2018 | CNY | 30.33 | 30.85 | 29.68 | 29.74 | 29.74 | -0.87 (-2.84%) | 1,595,152 |
| 1 Mar 2018 | CNY | 29.39 | 30.65 | 29.39 | 30.61 | 30.61 | +0.58 (+1.93%) | 1,758,753 |
| 28 Feb 2018 | CNY | 30.75 | 30.8 | 29.77 | 30.03 | 30.03 | -1.34 (-4.27%) | 2,167,425 |
| 27 Feb 2018 | CNY | 30.8 | 31.9 | 30.51 | 31.37 | 31.37 | +0.48 (+1.55%) | 2,695,772 |
| 26 Feb 2018 | CNY | 31.27 | 31.49 | 30.63 | 30.89 | 30.89 | +0.62 (+2.05%) | 2,883,546 |
| 23 Feb 2018 | CNY | 28.82 | 30.49 | 28.7 | 30.27 | 30.27 | +1.44 (+4.99%) | 2,568,271 |
| 22 Feb 2018 | CNY | 28.35 | 29.03 | 28 | 28.83 | 28.83 | +0.92 (+3.30%) | 1,264,645 |
