| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 10.44 | 10.85 | 10.32 | 10.73 | 10.73 | +0.32 (+3.07%) | 32,887,255 |
| 10 Apr 2018 | CNY | 10.24 | 10.45 | 10.24 | 10.41 | 10.41 | +0.18 (+1.76%) | 24,784,061 |
| 9 Apr 2018 | CNY | 10.12 | 10.36 | 10.05 | 10.23 | 10.23 | +0.03 (+0.29%) | 21,361,995 |
| 4 Apr 2018 | CNY | 10.22 | 10.4 | 10.09 | 10.2 | 10.2 | -0.03 (-0.29%) | 18,252,594 |
| 3 Apr 2018 | CNY | 10.03 | 10.3 | 9.92 | 10.23 | 10.23 | +0.1 (+0.99%) | 26,883,364 |
| 2 Apr 2018 | CNY | 9.79 | 10.3 | 9.71 | 10.13 | 10.13 | +0.54 (+5.63%) | 34,470,994 |
| 30 Mar 2018 | CNY | 9.59 | 9.66 | 9.45 | 9.59 | 9.59 | +0.04 (+0.42%) | 15,022,299 |
| 29 Mar 2018 | CNY | 9.54 | 9.64 | 9.47 | 9.55 | 9.55 | +0.06 (+0.63%) | 9,399,036 |
| 28 Mar 2018 | CNY | 9.5 | 9.58 | 9.42 | 9.49 | 9.49 | -0.12 (-1.25%) | 12,927,751 |
| 27 Mar 2018 | CNY | 9.7 | 9.78 | 9.5 | 9.61 | 9.61 | +0.11 (+1.16%) | 16,756,530 |
| 26 Mar 2018 | CNY | 9.31 | 9.56 | 9.17 | 9.5 | 9.5 | -0.02 (-0.21%) | 15,301,812 |
| 23 Mar 2018 | CNY | 9.65 | 9.89 | 9.3 | 9.52 | 9.52 | -0.53 (-5.27%) | 25,480,742 |
| 22 Mar 2018 | CNY | 9.98 | 10.06 | 9.85 | 10.05 | 10.05 | -0.03 (-0.30%) | 10,726,791 |
| 21 Mar 2018 | CNY | 10.08 | 10.2 | 9.91 | 10.08 | 10.08 | -0.07 (-0.69%) | 21,779,692 |
| 20 Mar 2018 | CNY | 9.97 | 10.16 | 9.75 | 10.15 | 10.15 | +0.06 (+0.59%) | 18,104,542 |
| 19 Mar 2018 | CNY | 10.13 | 10.26 | 10.02 | 10.09 | 10.09 | -0.13 (-1.27%) | 11,572,874 |
| 16 Mar 2018 | CNY | 10.24 | 10.39 | 10.2 | 10.22 | 10.22 | -0.04 (-0.39%) | 11,950,308 |
| 15 Mar 2018 | CNY | 10.14 | 10.3 | 10.08 | 10.26 | 10.26 | -0.02 (-0.19%) | 12,648,916 |
| 14 Mar 2018 | CNY | 10.48 | 10.65 | 10.27 | 10.28 | 10.28 | -0.27 (-2.56%) | 17,193,992 |
| 13 Mar 2018 | CNY | 10.43 | 10.68 | 10.31 | 10.55 | 10.55 | +0.13 (+1.25%) | 24,487,099 |
| 12 Mar 2018 | CNY | 10.43 | 10.56 | 10.33 | 10.42 | 10.42 | +0.1 (+0.97%) | 31,283,794 |
| 9 Mar 2018 | CNY | 9.99 | 10.35 | 9.95 | 10.32 | 10.32 | +0.31 (+3.10%) | 32,232,233 |
| 8 Mar 2018 | CNY | 9.91 | 10.08 | 9.84 | 10.01 | 10.01 | 0.0 (0.0%) | 17,884,122 |
| 7 Mar 2018 | CNY | 9.82 | 10.05 | 9.79 | 10.01 | 10.01 | +0.21 (+2.14%) | 31,196,047 |
| 6 Mar 2018 | CNY | 9.82 | 10.07 | 9.74 | 9.8 | 9.8 | +0.03 (+0.31%) | 37,019,507 |
| 5 Mar 2018 | CNY | 9.72 | 9.83 | 9.62 | 9.77 | 9.77 | +0.05 (+0.51%) | 17,326,239 |
| 2 Mar 2018 | CNY | 10.01 | 10.03 | 9.7 | 9.72 | 9.72 | -0.38 (-3.76%) | 22,633,970 |
| 1 Mar 2018 | CNY | 10.07 | 10.17 | 10 | 10.1 | 10.1 | +0.02 (+0.20%) | 18,726,794 |
| 28 Feb 2018 | CNY | 10.15 | 10.25 | 9.92 | 10.08 | 10.08 | 0.0 (0.0%) | 19,588,326 |
| 27 Feb 2018 | CNY | 10 | 10.46 | 10 | 10.08 | 10.08 | +0.09 (+0.90%) | 27,716,811 |
