| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 16.01 | 16.06 | 15.65 | 15.84 | 15.84 | -0.57 (-3.47%) | 2,470,900 |
| 9 Apr 2018 | CNY | 15.88 | 17 | 15.69 | 16.41 | 16.41 | +0.89 (+5.73%) | 5,561,403 |
| 4 Apr 2018 | CNY | 14.79 | 15.69 | 14.55 | 15.52 | 15.52 | +0.67 (+4.51%) | 2,668,400 |
| 3 Apr 2018 | CNY | 14.65 | 14.86 | 14.33 | 14.85 | 14.85 | +0.24 (+1.64%) | 1,411,838 |
| 2 Apr 2018 | CNY | 14.86 | 14.86 | 14.5 | 14.61 | 14.61 | -0.25 (-1.68%) | 1,355,066 |
| 30 Mar 2018 | CNY | 14.73 | 14.97 | 14.66 | 14.86 | 14.86 | +0.14 (+0.95%) | 1,444,966 |
| 29 Mar 2018 | CNY | 14.8 | 14.89 | 14.5 | 14.72 | 14.72 | +0.08 (+0.55%) | 1,143,916 |
| 28 Mar 2018 | CNY | 13.98 | 14.84 | 13.76 | 14.64 | 14.64 | +0.55 (+3.90%) | 1,694,628 |
| 27 Mar 2018 | CNY | 13.75 | 14.18 | 13.75 | 14.09 | 14.09 | +0.4 (+2.92%) | 885,750 |
| 26 Mar 2018 | CNY | 13.49 | 13.87 | 12.62 | 13.69 | 13.69 | +0.19 (+1.41%) | 816,600 |
| 23 Mar 2018 | CNY | 14.58 | 14.7 | 13.47 | 13.5 | 13.5 | -1.47 (-9.82%) | 1,570,200 |
| 22 Mar 2018 | CNY | 14.63 | 15.1 | 14.49 | 14.97 | 14.97 | +0.35 (+2.39%) | 1,272,250 |
| 21 Mar 2018 | CNY | 14.68 | 15.15 | 14.48 | 14.62 | 14.62 | -0.04 (-0.27%) | 1,918,988 |
| 20 Mar 2018 | CNY | 14.34 | 14.68 | 14.08 | 14.66 | 14.66 | +0.26 (+1.81%) | 900,200 |
| 19 Mar 2018 | CNY | 14.18 | 14.6 | 13.91 | 14.4 | 14.4 | +0.19 (+1.34%) | 745,800 |
| 16 Mar 2018 | CNY | 14 | 14.33 | 13.88 | 14.21 | 14.21 | +0.2 (+1.43%) | 695,000 |
| 15 Mar 2018 | CNY | 14.63 | 14.65 | 13.86 | 14.01 | 14.01 | -0.62 (-4.24%) | 1,062,200 |
| 14 Mar 2018 | CNY | 14.6 | 14.76 | 14.57 | 14.63 | 14.63 | -0.08 (-0.54%) | 724,300 |
| 13 Mar 2018 | CNY | 15.06 | 15.1 | 14.65 | 14.71 | 14.71 | -0.39 (-2.58%) | 1,342,418 |
| 12 Mar 2018 | CNY | 14.79 | 15.11 | 14.62 | 15.1 | 15.1 | +0.31 (+2.10%) | 2,114,342 |
| 9 Mar 2018 | CNY | 14.38 | 14.82 | 14.3 | 14.79 | 14.79 | +0.53 (+3.72%) | 1,670,288 |
| 8 Mar 2018 | CNY | 14.26 | 14.4 | 14.15 | 14.26 | 14.26 | +0.07 (+0.49%) | 993,094 |
| 7 Mar 2018 | CNY | 14.51 | 14.62 | 14.18 | 14.19 | 14.19 | -0.43 (-2.94%) | 814,352 |
| 6 Mar 2018 | CNY | 14.56 | 14.63 | 14.4 | 14.62 | 14.62 | +0.07 (+0.48%) | 538,004 |
| 5 Mar 2018 | CNY | 14.52 | 14.7 | 14.42 | 14.55 | 14.55 | -0.08 (-0.55%) | 561,418 |
| 2 Mar 2018 | CNY | 14.8 | 14.9 | 14.61 | 14.63 | 14.63 | -0.34 (-2.27%) | 837,900 |
| 1 Mar 2018 | CNY | 14.68 | 15.13 | 14.28 | 14.97 | 14.97 | +0.29 (+1.98%) | 1,586,958 |
| 28 Feb 2018 | CNY | 14.13 | 14.8 | 13.81 | 14.68 | 14.68 | +0.54 (+3.82%) | 1,374,813 |
| 27 Feb 2018 | CNY | 14.22 | 14.3 | 14.08 | 14.14 | 14.14 | -0.06 (-0.42%) | 395,500 |
| 26 Feb 2018 | CNY | 13.66 | 14.24 | 13.66 | 14.2 | 14.2 | +0.56 (+4.11%) | 839,300 |
