| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | CNY | 14.4388 | 14.4898 | 13.8776 | 14.0459 | 14.0459 | -0.245 (-1.71%) | 3,353,324 |
| 28 Mar 2018 | CNY | 14.4337 | 14.7806 | 14.2857 | 14.2908 | 14.2908 | -0.464 (-3.15%) | 4,918,657 |
| 27 Mar 2018 | CNY | 14.2143 | 14.9898 | 13.8163 | 14.7551 | 14.7551 | +0.597 (+4.22%) | 9,734,034 |
| 26 Mar 2018 | CNY | 13.2755 | 14.2143 | 13.0102 | 14.1582 | 14.1582 | +0.143 (+1.02%) | 6,926,059 |
| 23 Mar 2018 | CNY | 13.5204 | 14.5051 | 13.0102 | 14.0153 | 14.0153 | +1.577 (+12.67%) | 14,242,255 |
| 21 Mar 2018 | CNY | 12.6174 | 12.7296 | 12.4235 | 12.4388 | 12.4388 | -0.179 (-1.42%) | 1,394,587 |
| 20 Mar 2018 | CNY | 12.8929 | 13.0357 | 12.5408 | 12.6174 | 12.6174 | -0.525 (-4.00%) | 1,884,798 |
| 19 Mar 2018 | CNY | 13.5153 | 13.5153 | 13.1122 | 13.1429 | 13.1429 | -0.225 (-1.68%) | 1,511,904 |
| 16 Mar 2018 | CNY | 13.2653 | 13.5306 | 13.1378 | 13.3674 | 13.3674 | +0.143 (+1.08%) | 2,024,043 |
| 15 Mar 2018 | CNY | 13.3163 | 13.5102 | 12.9592 | 13.2245 | 13.2245 | -0.26 (-1.93%) | 1,969,474 |
| 14 Mar 2018 | CNY | 13.4439 | 13.602 | 13.148 | 13.4847 | 13.4847 | -0.076 (-0.56%) | 2,840,216 |
| 13 Mar 2018 | CNY | 12.8571 | 13.5969 | 12.8571 | 13.5612 | 13.5612 | +0.592 (+4.56%) | 3,906,325 |
| 12 Mar 2018 | CNY | 12.898 | 13.1531 | 12.7653 | 12.9694 | 12.9694 | +0.102 (+0.79%) | 1,824,264 |
| 9 Mar 2018 | CNY | 12.5816 | 13.0408 | 12.4031 | 12.8674 | 12.8674 | +0.281 (+2.23%) | 1,667,319 |
| 8 Mar 2018 | CNY | 12.4847 | 12.6531 | 12.4286 | 12.5867 | 12.5867 | +0.143 (+1.15%) | 861,531 |
| 7 Mar 2018 | CNY | 12.6939 | 12.7551 | 12.4031 | 12.4439 | 12.4439 | -0.225 (-1.77%) | 1,161,098 |
| 6 Mar 2018 | CNY | 13.0153 | 13.0612 | 12.5765 | 12.6684 | 12.6684 | -0.347 (-2.67%) | 1,780,001 |
| 5 Mar 2018 | CNY | 12.7347 | 13.102 | 12.6633 | 13.0153 | 13.0153 | +0.128 (+0.99%) | 1,459,172 |
| 2 Mar 2018 | CNY | 12.7704 | 13.2551 | 12.6888 | 12.8878 | 12.8878 | +0.168 (+1.32%) | 2,680,350 |
| 1 Mar 2018 | CNY | 12.3112 | 12.75 | 12.2959 | 12.7194 | 12.7194 | +0.158 (+1.26%) | 1,054,905 |
| 28 Feb 2018 | CNY | 12.6684 | 12.6684 | 12.3776 | 12.5612 | 12.5612 | -0.107 (-0.85%) | 730,119 |
| 27 Feb 2018 | CNY | 12.7551 | 12.852 | 12.3571 | 12.6684 | 12.6684 | -0.02 (-0.16%) | 2,327,439 |
| 26 Feb 2018 | CNY | 12.3418 | 12.7551 | 12.2347 | 12.6888 | 12.6888 | +0.347 (+2.81%) | 2,492,232 |
| 23 Feb 2018 | CNY | 12.2347 | 12.4847 | 12.0408 | 12.3418 | 12.3418 | -0.066 (-0.54%) | 2,067,637 |
| 22 Feb 2018 | CNY | 12.7551 | 12.9082 | 12.398 | 12.4082 | 12.4082 | -0.24 (-1.90%) | 3,022,712 |
| 14 Feb 2018 | CNY | 12.2449 | 12.6939 | 11.9949 | 12.648 | 12.648 | +0.403 (+3.29%) | 2,484,123 |
| 13 Feb 2018 | CNY | 11.8367 | 12.398 | 11.6378 | 12.2449 | 12.2449 | +0.327 (+2.74%) | 2,450,682 |
| 12 Feb 2018 | CNY | 11.3878 | 12.0561 | 11.3878 | 11.9184 | 11.9184 | +0.505 (+4.43%) | 2,076,126 |
| 9 Feb 2018 | CNY | 10.6633 | 11.9082 | 10.6633 | 11.4133 | 11.4133 | +0.587 (+5.42%) | 2,669,122 |
| 8 Feb 2018 | CNY | 10.7194 | 10.9541 | 10.7194 | 10.8265 | 10.8265 | -0.036 (-0.33%) | 318,833 |
