| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 13.95 | 14.3 | 13.8 | 13.89 | 13.89 | +0.01 (+0.07%) | 2,997,718 |
| 30 Mar 2018 | CNY | 13.36 | 14.1 | 13.36 | 13.88 | 13.88 | +0.41 (+3.04%) | 3,545,939 |
| 29 Mar 2018 | CNY | 12.96 | 13.49 | 12.96 | 13.47 | 13.47 | +0.52 (+4.02%) | 2,534,954 |
| 28 Mar 2018 | CNY | 12.89 | 13.1 | 12.73 | 12.95 | 12.95 | -0.07 (-0.54%) | 1,309,837 |
| 27 Mar 2018 | CNY | 12.71 | 13.08 | 12.71 | 13.02 | 13.02 | +0.46 (+3.66%) | 2,088,410 |
| 26 Mar 2018 | CNY | 12.37 | 12.59 | 11.9 | 12.56 | 12.56 | +0.17 (+1.37%) | 1,793,710 |
| 23 Mar 2018 | CNY | 13.41 | 13.43 | 12.29 | 12.39 | 12.39 | -1.26 (-9.23%) | 3,057,600 |
| 22 Mar 2018 | CNY | 13.73 | 13.88 | 13.6 | 13.65 | 13.65 | -0.08 (-0.58%) | 1,182,503 |
| 21 Mar 2018 | CNY | 13.98 | 14.15 | 13.68 | 13.73 | 13.73 | -0.25 (-1.79%) | 1,848,085 |
| 20 Mar 2018 | CNY | 13.73 | 13.99 | 13.57 | 13.98 | 13.98 | +0.25 (+1.82%) | 1,445,292 |
| 19 Mar 2018 | CNY | 13.63 | 13.87 | 13.63 | 13.73 | 13.73 | +0.09 (+0.66%) | 1,088,582 |
| 16 Mar 2018 | CNY | 13.59 | 13.85 | 13.59 | 13.64 | 13.64 | 0.0 (0.0%) | 1,073,700 |
| 15 Mar 2018 | CNY | 14.1 | 14.1 | 13.5 | 13.64 | 13.64 | -0.43 (-3.06%) | 2,123,803 |
| 14 Mar 2018 | CNY | 14.49 | 14.49 | 14.04 | 14.07 | 14.07 | -0.37 (-2.56%) | 1,892,248 |
| 13 Mar 2018 | CNY | 14.51 | 14.62 | 14.34 | 14.44 | 14.44 | -0.18 (-1.23%) | 2,118,903 |
| 12 Mar 2018 | CNY | 14.37 | 14.77 | 14.3 | 14.62 | 14.62 | +0.26 (+1.81%) | 3,193,803 |
| 9 Mar 2018 | CNY | 14.1 | 14.38 | 13.92 | 14.36 | 14.36 | +0.2 (+1.41%) | 2,734,838 |
| 8 Mar 2018 | CNY | 14.19 | 14.19 | 13.9 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,851,300 |
| 7 Mar 2018 | CNY | 14.19 | 14.42 | 14.02 | 14.13 | 14.13 | +0.02 (+0.14%) | 2,686,000 |
| 6 Mar 2018 | CNY | 14.15 | 14.15 | 13.91 | 14.11 | 14.11 | -0.04 (-0.28%) | 1,823,200 |
| 5 Mar 2018 | CNY | 14.08 | 14.22 | 13.87 | 14.15 | 14.15 | +0.07 (+0.50%) | 2,000,100 |
| 2 Mar 2018 | CNY | 14.45 | 14.46 | 14.07 | 14.08 | 14.08 | -0.56 (-3.83%) | 3,591,200 |
| 1 Mar 2018 | CNY | 14 | 14.94 | 13.9 | 14.64 | 14.64 | +0.11 (+0.76%) | 6,657,100 |
| 28 Feb 2018 | CNY | 13.99 | 14.53 | 13.84 | 14.53 | 14.53 | +1.32 (+9.99%) | 7,902,910 |
| 27 Feb 2018 | CNY | 13.15 | 13.28 | 13.04 | 13.21 | 13.21 | +0.04 (+0.30%) | 1,243,400 |
| 26 Feb 2018 | CNY | 12.91 | 13.23 | 12.86 | 13.17 | 13.17 | +0.34 (+2.65%) | 1,404,200 |
| 23 Feb 2018 | CNY | 12.75 | 12.92 | 12.72 | 12.83 | 12.83 | +0.08 (+0.63%) | 743,802 |
| 22 Feb 2018 | CNY | 12.53 | 12.81 | 12.53 | 12.75 | 12.75 | +0.27 (+2.16%) | 841,491 |
| 14 Feb 2018 | CNY | 12.46 | 12.57 | 12.38 | 12.48 | 12.48 | +0.12 (+0.97%) | 673,189 |
| 13 Feb 2018 | CNY | 12.97 | 12.97 | 12.33 | 12.36 | 12.36 | -0.23 (-1.83%) | 1,005,602 |
