| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 10.5667 | 10.6533 | 10.14 | 10.3533 | 10.3533 | -0.107 (-1.02%) | 5,910,471 |
| 17 Apr 2018 | CNY | 10.5667 | 10.7333 | 10.3667 | 10.46 | 10.46 | -0.107 (-1.01%) | 5,355,634 |
| 16 Apr 2018 | CNY | 10.9733 | 11.1933 | 10.4733 | 10.5667 | 10.5667 | -0.54 (-4.86%) | 8,698,527 |
| 13 Apr 2018 | CNY | 11.4133 | 11.5267 | 11.0067 | 11.1067 | 11.1067 | -0.24 (-2.12%) | 6,822,943 |
| 12 Apr 2018 | CNY | 11.2067 | 11.5533 | 11.1533 | 11.3467 | 11.3467 | +0.16 (+1.43%) | 9,545,809 |
| 11 Apr 2018 | CNY | 11.1 | 11.2467 | 11.0267 | 11.1867 | 11.1867 | +0.16 (+1.45%) | 5,609,139 |
| 10 Apr 2018 | CNY | 11.1133 | 11.1667 | 10.9867 | 11.0267 | 11.0267 | -0.053 (-0.48%) | 5,598,486 |
| 9 Apr 2018 | CNY | 11.1867 | 11.3133 | 11 | 11.08 | 11.08 | -0.153 (-1.36%) | 6,222,018 |
| 4 Apr 2018 | CNY | 11.1533 | 11.4933 | 11.12 | 11.2333 | 11.2333 | +0.073 (+0.66%) | 7,719,157 |
| 3 Apr 2018 | CNY | 11.4 | 11.4 | 11.0133 | 11.16 | 11.16 | -0.387 (-3.35%) | 9,606,603 |
| 2 Apr 2018 | CNY | 11.7867 | 11.9267 | 11.5467 | 11.5467 | 11.5467 | -0.273 (-2.31%) | 11,105,074 |
| 30 Mar 2018 | CNY | 11.8333 | 11.9067 | 11.6067 | 11.82 | 11.82 | +0.02 (+0.17%) | 11,113,810 |
| 29 Mar 2018 | CNY | 11.26 | 11.9867 | 11.26 | 11.8 | 11.8 | +0.48 (+4.24%) | 14,005,107 |
| 28 Mar 2018 | CNY | 11.6 | 11.6 | 11.24 | 11.32 | 11.32 | -0.273 (-2.36%) | 9,782,005 |
| 27 Mar 2018 | CNY | 11.4733 | 11.6533 | 11.2667 | 11.5933 | 11.5933 | +0.267 (+2.35%) | 14,506,503 |
| 26 Mar 2018 | CNY | 10.96 | 11.3267 | 10.5267 | 11.3267 | 11.3267 | +0.167 (+1.49%) | 13,242,562 |
| 23 Mar 2018 | CNY | 11.5333 | 11.92 | 11.08 | 11.16 | 11.16 | -1.033 (-8.47%) | 22,206,843 |
| 22 Mar 2018 | CNY | 11.5733 | 12.5067 | 11.1133 | 12.1933 | 12.1933 | +0.62 (+5.36%) | 33,241,569 |
| 21 Mar 2018 | CNY | 10.46 | 11.5733 | 10.46 | 11.5733 | 11.5733 | +1.053 (+10.01%) | 28,047,117 |
| 20 Mar 2018 | CNY | 10.4 | 10.6067 | 10.26 | 10.52 | 10.52 | +0.073 (+0.70%) | 4,751,661 |
| 19 Mar 2018 | CNY | 10.4667 | 10.5667 | 10.3733 | 10.4467 | 10.4467 | -0.073 (-0.70%) | 3,825,973 |
| 16 Mar 2018 | CNY | 10.5733 | 10.8 | 10.52 | 10.52 | 10.52 | -0.14 (-1.31%) | 5,532,292 |
| 15 Mar 2018 | CNY | 10.4733 | 10.66 | 10.2933 | 10.66 | 10.66 | +0.16 (+1.52%) | 5,723,190 |
| 14 Mar 2018 | CNY | 10.5667 | 10.64 | 10.46 | 10.5 | 10.5 | -0.147 (-1.38%) | 4,893,664 |
| 13 Mar 2018 | CNY | 10.72 | 10.8733 | 10.6267 | 10.6467 | 10.6467 | -0.16 (-1.48%) | 5,682,175 |
| 12 Mar 2018 | CNY | 10.8467 | 10.9533 | 10.7 | 10.8067 | 10.8067 | +0.073 (+0.68%) | 7,258,899 |
| 9 Mar 2018 | CNY | 10.5867 | 10.7533 | 10.5 | 10.7333 | 10.7333 | +0.153 (+1.45%) | 7,619,974 |
| 8 Mar 2018 | CNY | 10.2 | 10.58 | 10.1333 | 10.58 | 10.58 | +0.313 (+3.05%) | 6,268,353 |
| 7 Mar 2018 | CNY | 10.5467 | 10.56 | 10.2 | 10.2667 | 10.2667 | -0.26 (-2.47%) | 5,894,440 |
| 6 Mar 2018 | CNY | 10.26 | 10.6267 | 10.16 | 10.5267 | 10.5267 | +0.28 (+2.73%) | 7,042,582 |
