| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.58 | 10.63 | 10.19 | 10.22 | 10.22 | -0.32 (-3.04%) | 31,115,483 |
| 25 Apr 2018 | CNY | 10.63 | 10.81 | 10.48 | 10.54 | 10.54 | -0.23 (-2.14%) | 37,955,402 |
| 24 Apr 2018 | CNY | 10.4 | 10.89 | 10.37 | 10.77 | 10.77 | +0.49 (+4.77%) | 70,989,105 |
| 23 Apr 2018 | CNY | 10.2 | 10.3 | 10.08 | 10.28 | 10.28 | +0.2 (+1.98%) | 25,341,487 |
| 20 Apr 2018 | CNY | 10.34 | 10.41 | 10.05 | 10.08 | 10.08 | -0.3 (-2.89%) | 29,167,094 |
| 19 Apr 2018 | CNY | 10.36 | 10.59 | 10.27 | 10.38 | 10.38 | -0.02 (-0.19%) | 36,000,998 |
| 18 Apr 2018 | CNY | 10.31 | 10.45 | 10.15 | 10.4 | 10.4 | +0.28 (+2.77%) | 50,192,053 |
| 17 Apr 2018 | CNY | 10.15 | 10.34 | 10.11 | 10.12 | 10.12 | -0.01 (-0.10%) | 35,819,979 |
| 16 Apr 2018 | CNY | 10.58 | 10.66 | 10.05 | 10.13 | 10.13 | -0.53 (-4.97%) | 64,972,802 |
| 13 Apr 2018 | CNY | 10.56 | 10.79 | 10.56 | 10.66 | 10.66 | +0.18 (+1.72%) | 50,438,259 |
| 12 Apr 2018 | CNY | 10.39 | 10.65 | 10.35 | 10.48 | 10.48 | +0.06 (+0.58%) | 49,245,743 |
| 11 Apr 2018 | CNY | 10.12 | 10.61 | 10.06 | 10.42 | 10.42 | +0.27 (+2.66%) | 76,460,434 |
| 10 Apr 2018 | CNY | 9.7 | 10.17 | 9.63 | 10.15 | 10.15 | +0.53 (+5.51%) | 53,214,517 |
| 9 Apr 2018 | CNY | 9.73 | 9.82 | 9.5 | 9.62 | 9.62 | -0.14 (-1.43%) | 21,916,398 |
| 4 Apr 2018 | CNY | 9.83 | 9.95 | 9.74 | 9.76 | 9.76 | -0.01 (-0.10%) | 33,082,040 |
| 3 Apr 2018 | CNY | 9.82 | 9.93 | 9.71 | 9.77 | 9.77 | -0.27 (-2.69%) | 33,386,655 |
| 2 Apr 2018 | CNY | 10 | 10.31 | 9.98 | 10.04 | 10.04 | +0.02 (+0.20%) | 45,984,520 |
| 30 Mar 2018 | CNY | 10.09 | 10.2 | 9.98 | 10.02 | 10.02 | -0.18 (-1.76%) | 50,522,447 |
| 29 Mar 2018 | CNY | 9.61 | 10.34 | 9.31 | 10.2 | 10.2 | +0.63 (+6.58%) | 85,732,486 |
| 28 Mar 2018 | CNY | 9.47 | 9.75 | 9.41 | 9.57 | 9.57 | +0.04 (+0.42%) | 39,678,945 |
| 27 Mar 2018 | CNY | 9.59 | 9.67 | 9.42 | 9.53 | 9.53 | +0.11 (+1.17%) | 40,433,180 |
| 26 Mar 2018 | CNY | 9.23 | 9.44 | 9.11 | 9.42 | 9.42 | +0.14 (+1.51%) | 43,530,623 |
| 23 Mar 2018 | CNY | 9.61 | 9.67 | 9.14 | 9.28 | 9.28 | -0.66 (-6.64%) | 61,709,028 |
| 22 Mar 2018 | CNY | 10.23 | 10.28 | 9.93 | 9.94 | 9.94 | -0.29 (-2.83%) | 50,287,173 |
| 21 Mar 2018 | CNY | 10.31 | 10.54 | 10.17 | 10.23 | 10.23 | -0.07 (-0.68%) | 41,850,065 |
| 20 Mar 2018 | CNY | 10.21 | 10.32 | 10.08 | 10.3 | 10.3 | -0.02 (-0.19%) | 38,775,809 |
| 19 Mar 2018 | CNY | 10.58 | 10.63 | 10.3 | 10.32 | 10.32 | -0.33 (-3.10%) | 48,126,780 |
| 16 Mar 2018 | CNY | 10.69 | 10.88 | 10.64 | 10.65 | 10.65 | -0.03 (-0.28%) | 35,669,957 |
| 15 Mar 2018 | CNY | 10.75 | 10.85 | 10.59 | 10.68 | 10.68 | -0.13 (-1.20%) | 34,551,296 |
| 14 Mar 2018 | CNY | 10.73 | 10.88 | 10.62 | 10.81 | 10.81 | +0.02 (+0.19%) | 45,884,946 |
