| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 11.1903 | 11.3184 | 10.7781 | 11.246 | 11.246 | +0.15 (+1.36%) | 16,567,170 |
| 17 Apr 2018 | CNY | 11.3908 | 11.5022 | 11.0956 | 11.0956 | 11.0956 | -0.139 (-1.24%) | 14,298,569 |
| 16 Apr 2018 | CNY | 11.7529 | 11.7529 | 11.0733 | 11.2348 | 11.2348 | -0.908 (-7.48%) | 26,048,214 |
| 13 Apr 2018 | CNY | 12.2207 | 12.3711 | 12.0871 | 12.1428 | 12.1428 | -0.044 (-0.37%) | 10,776,478 |
| 12 Apr 2018 | CNY | 12.3934 | 12.4658 | 12.1706 | 12.1873 | 12.1873 | -0.256 (-2.06%) | 11,258,820 |
| 11 Apr 2018 | CNY | 12.3433 | 12.4714 | 12.1149 | 12.4436 | 12.4436 | +0.112 (+0.90%) | 14,596,455 |
| 10 Apr 2018 | CNY | 12.5215 | 12.6441 | 12.0648 | 12.3321 | 12.3321 | -0.384 (-3.02%) | 20,522,085 |
| 9 Apr 2018 | CNY | 12.3489 | 12.7889 | 12.2932 | 12.7165 | 12.7165 | +0.368 (+2.98%) | 29,050,732 |
| 4 Apr 2018 | CNY | 12.1428 | 12.8557 | 12.1428 | 12.3489 | 12.3489 | +0.184 (+1.51%) | 30,082,624 |
| 3 Apr 2018 | CNY | 12.1539 | 12.3099 | 11.9088 | 12.165 | 12.165 | -0.212 (-1.71%) | 18,907,654 |
| 2 Apr 2018 | CNY | 12.477 | 12.7666 | 12.3377 | 12.3767 | 12.3767 | -0.072 (-0.58%) | 23,677,242 |
| 30 Mar 2018 | CNY | 12.1762 | 12.5215 | 12.1316 | 12.4491 | 12.4491 | +0.351 (+2.90%) | 24,196,903 |
| 29 Mar 2018 | CNY | 12.0926 | 12.2207 | 11.9757 | 12.0982 | 12.0982 | +0.011 (+0.09%) | 15,734,133 |
| 28 Mar 2018 | CNY | 11.9645 | 12.477 | 11.9088 | 12.0871 | 12.0871 | -0.1 (-0.82%) | 26,297,239 |
| 27 Mar 2018 | CNY | 11.881 | 12.2375 | 11.6415 | 12.1873 | 12.1873 | +0.446 (+3.80%) | 29,725,143 |
| 26 Mar 2018 | CNY | 10.9731 | 11.7529 | 10.8394 | 11.7417 | 11.7417 | +0.652 (+5.88%) | 20,841,427 |
| 23 Mar 2018 | CNY | 11.4298 | 11.686 | 10.7502 | 11.09 | 11.09 | -0.657 (-5.60%) | 23,170,961 |
| 22 Mar 2018 | CNY | 11.5189 | 11.8643 | 11.5078 | 11.7473 | 11.7473 | +0.189 (+1.64%) | 14,707,281 |
| 21 Mar 2018 | CNY | 11.5189 | 11.8476 | 11.4465 | 11.5579 | 11.5579 | +0.045 (+0.39%) | 15,791,850 |
| 20 Mar 2018 | CNY | 11.2961 | 11.5579 | 11.1736 | 11.5133 | 11.5133 | +0.1 (+0.88%) | 9,094,526 |
| 19 Mar 2018 | CNY | 11.363 | 11.6415 | 11.3518 | 11.4131 | 11.4131 | +0.111 (+0.99%) | 8,118,855 |
| 16 Mar 2018 | CNY | 11.363 | 11.5356 | 11.2571 | 11.3017 | 11.3017 | -0.084 (-0.73%) | 6,081,629 |
| 15 Mar 2018 | CNY | 11.3017 | 11.686 | 11.1402 | 11.3852 | 11.3852 | +0.061 (+0.54%) | 9,244,579 |
| 14 Mar 2018 | CNY | 11.5133 | 11.6192 | 11.3073 | 11.324 | 11.324 | -0.273 (-2.35%) | 8,475,261 |
| 13 Mar 2018 | CNY | 11.803 | 11.8865 | 11.5746 | 11.5969 | 11.5969 | -0.195 (-1.65%) | 11,854,991 |
| 12 Mar 2018 | CNY | 11.7139 | 11.8587 | 11.5969 | 11.7919 | 11.7919 | +0.24 (+2.07%) | 16,444,400 |
| 9 Mar 2018 | CNY | 11.2627 | 11.6526 | 11.2404 | 11.5523 | 11.5523 | +0.306 (+2.72%) | 13,105,418 |
| 8 Mar 2018 | CNY | 11.2237 | 11.2961 | 11.1959 | 11.246 | 11.246 | +0.039 (+0.35%) | 7,532,809 |
| 7 Mar 2018 | CNY | 11.5468 | 11.5523 | 11.2014 | 11.207 | 11.207 | -0.368 (-3.18%) | 11,535,899 |
| 6 Mar 2018 | CNY | 11.5969 | 11.7139 | 11.4075 | 11.5746 | 11.5746 | -0.039 (-0.34%) | 13,923,944 |
