| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 11.98 | 12.01 | 11.78 | 11.79 | 11.79 | -0.15 (-1.26%) | 20,670,795 |
| 30 Mar 2018 | CNY | 12.15 | 12.15 | 11.9 | 11.94 | 11.94 | -0.16 (-1.32%) | 19,310,804 |
| 29 Mar 2018 | CNY | 12.08 | 12.15 | 11.96 | 12.1 | 12.1 | +0.1 (+0.83%) | 13,552,449 |
| 28 Mar 2018 | CNY | 12.1 | 12.14 | 11.9 | 12 | 12 | -0.2 (-1.64%) | 12,187,001 |
| 27 Mar 2018 | CNY | 12.3 | 12.45 | 12.13 | 12.2 | 12.2 | +0.08 (+0.66%) | 20,366,510 |
| 26 Mar 2018 | CNY | 12.06 | 12.13 | 11.72 | 12.12 | 12.12 | -0.18 (-1.46%) | 19,186,708 |
| 23 Mar 2018 | CNY | 12.01 | 12.3 | 11.71 | 12.3 | 12.3 | -0.11 (-0.89%) | 31,690,454 |
| 22 Mar 2018 | CNY | 12.48 | 12.59 | 12.37 | 12.41 | 12.41 | -0.12 (-0.96%) | 11,740,842 |
| 21 Mar 2018 | CNY | 12.56 | 12.78 | 12.46 | 12.53 | 12.53 | -0.07 (-0.56%) | 13,499,355 |
| 20 Mar 2018 | CNY | 12.41 | 12.63 | 12.34 | 12.6 | 12.6 | +0.1 (+0.80%) | 13,907,747 |
| 19 Mar 2018 | CNY | 12.43 | 12.6 | 12.32 | 12.5 | 12.5 | 0.0 (0.0%) | 12,398,112 |
| 16 Mar 2018 | CNY | 12.71 | 12.76 | 12.49 | 12.5 | 12.5 | -0.21 (-1.65%) | 14,811,954 |
| 15 Mar 2018 | CNY | 12.86 | 12.89 | 12.6 | 12.71 | 12.71 | -0.25 (-1.93%) | 19,907,289 |
| 14 Mar 2018 | CNY | 12.8 | 13.05 | 12.72 | 12.96 | 12.96 | +0.11 (+0.86%) | 21,889,174 |
| 13 Mar 2018 | CNY | 13.02 | 13.02 | 12.82 | 12.85 | 12.85 | -0.17 (-1.31%) | 20,956,422 |
| 12 Mar 2018 | CNY | 12.69 | 13.03 | 12.69 | 13.02 | 13.02 | +0.37 (+2.92%) | 28,301,302 |
| 9 Mar 2018 | CNY | 12.52 | 12.66 | 12.41 | 12.65 | 12.65 | +0.2 (+1.61%) | 26,091,500 |
| 8 Mar 2018 | CNY | 12.54 | 12.59 | 12.35 | 12.45 | 12.45 | -0.1 (-0.80%) | 20,547,264 |
| 7 Mar 2018 | CNY | 12.43 | 12.73 | 12.35 | 12.55 | 12.55 | +0.02 (+0.16%) | 26,277,963 |
| 6 Mar 2018 | CNY | 12.75 | 12.75 | 12.02 | 12.53 | 12.53 | -0.44 (-3.39%) | 61,258,063 |
| 5 Mar 2018 | CNY | 12.96 | 13.05 | 12.86 | 12.97 | 12.97 | +0.01 (+0.08%) | 16,823,198 |
| 2 Mar 2018 | CNY | 12.95 | 13.06 | 12.93 | 12.96 | 12.96 | -0.11 (-0.84%) | 21,814,896 |
| 1 Mar 2018 | CNY | 12.88 | 13.14 | 12.86 | 13.07 | 13.07 | +0.02 (+0.15%) | 23,230,921 |
| 28 Feb 2018 | CNY | 12.8 | 13.19 | 12.6 | 13.05 | 13.05 | +0.15 (+1.16%) | 28,251,364 |
| 27 Feb 2018 | CNY | 13.08 | 13.17 | 12.77 | 12.9 | 12.9 | -0.28 (-2.12%) | 29,735,926 |
| 26 Feb 2018 | CNY | 13.04 | 13.27 | 12.92 | 13.18 | 13.18 | +0.16 (+1.23%) | 28,294,686 |
| 23 Feb 2018 | CNY | 12.78 | 13.07 | 12.71 | 13.02 | 13.02 | +0.25 (+1.96%) | 24,994,745 |
| 22 Feb 2018 | CNY | 12.56 | 12.87 | 12.5 | 12.77 | 12.77 | +0.36 (+2.90%) | 22,233,777 |
| 14 Feb 2018 | CNY | 12.38 | 12.45 | 12.26 | 12.41 | 12.41 | +0.05 (+0.40%) | 12,648,484 |
| 13 Feb 2018 | CNY | 12.34 | 12.58 | 12.24 | 12.36 | 12.36 | +0.13 (+1.06%) | 24,849,440 |
