| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 11.4 | 11.45 | 11.01 | 11.06 | 11.06 | -0.33 (-2.90%) | 30,196,140 |
| 25 Apr 2018 | CNY | 11.25 | 11.48 | 11.2 | 11.39 | 11.39 | +0.06 (+0.53%) | 20,682,543 |
| 24 Apr 2018 | CNY | 11.14 | 11.4 | 11.11 | 11.33 | 11.33 | +0.17 (+1.52%) | 29,165,420 |
| 23 Apr 2018 | CNY | 11.89 | 11.89 | 11.01 | 11.16 | 11.16 | -0.99 (-8.15%) | 64,294,290 |
| 20 Apr 2018 | CNY | 12.62 | 12.76 | 12.04 | 12.15 | 12.15 | -0.68 (-5.30%) | 47,522,822 |
| 19 Apr 2018 | CNY | 12.85 | 13 | 12.65 | 12.83 | 12.83 | -0.14 (-1.08%) | 27,068,923 |
| 18 Apr 2018 | CNY | 13.18 | 13.26 | 12.38 | 12.97 | 12.97 | -0.1 (-0.77%) | 41,455,390 |
| 17 Apr 2018 | CNY | 13.83 | 13.87 | 13.05 | 13.07 | 13.07 | -0.72 (-5.22%) | 42,339,299 |
| 16 Apr 2018 | CNY | 13.66 | 13.9 | 13.55 | 13.79 | 13.79 | +0.05 (+0.36%) | 28,126,981 |
| 13 Apr 2018 | CNY | 14 | 14.05 | 13.71 | 13.74 | 13.74 | -0.13 (-0.94%) | 23,275,291 |
| 12 Apr 2018 | CNY | 13.83 | 14.05 | 13.8 | 13.87 | 13.87 | +0.11 (+0.80%) | 32,272,828 |
| 11 Apr 2018 | CNY | 13.73 | 14.05 | 13.7 | 13.76 | 13.76 | +0.02 (+0.15%) | 34,202,523 |
| 10 Apr 2018 | CNY | 13.4 | 13.74 | 13.35 | 13.74 | 13.74 | +0.28 (+2.08%) | 29,261,536 |
| 9 Apr 2018 | CNY | 13.51 | 13.74 | 13.36 | 13.46 | 13.46 | -0.25 (-1.82%) | 32,884,701 |
| 4 Apr 2018 | CNY | 14.1 | 14.21 | 13.7 | 13.71 | 13.71 | -0.36 (-2.56%) | 37,685,270 |
| 3 Apr 2018 | CNY | 13.85 | 14.25 | 13.84 | 14.07 | 14.07 | -0.04 (-0.28%) | 50,221,748 |
| 2 Apr 2018 | CNY | 13.53 | 14.43 | 13.5 | 14.11 | 14.11 | +0.69 (+5.14%) | 78,076,250 |
| 30 Mar 2018 | CNY | 13.13 | 13.56 | 12.97 | 13.42 | 13.42 | -0.24 (-1.76%) | 59,951,964 |
| 29 Mar 2018 | CNY | 13.58 | 13.76 | 13.37 | 13.66 | 13.66 | +0.26 (+1.94%) | 29,888,279 |
| 28 Mar 2018 | CNY | 13.78 | 13.9 | 13.4 | 13.4 | 13.4 | -0.6 (-4.29%) | 36,624,325 |
| 27 Mar 2018 | CNY | 13.76 | 14.09 | 13.62 | 14 | 14 | +0.51 (+3.78%) | 49,165,535 |
| 26 Mar 2018 | CNY | 13.05 | 13.55 | 12.77 | 13.49 | 13.49 | +0.09 (+0.67%) | 48,838,795 |
| 23 Mar 2018 | CNY | 13.75 | 13.99 | 13.09 | 13.4 | 13.4 | -1.14 (-7.84%) | 79,878,189 |
| 22 Mar 2018 | CNY | 14.65 | 14.88 | 14.42 | 14.54 | 14.54 | -0.14 (-0.95%) | 33,579,602 |
| 21 Mar 2018 | CNY | 14.89 | 15.32 | 14.68 | 14.68 | 14.68 | -0.26 (-1.74%) | 37,680,581 |
| 20 Mar 2018 | CNY | 14.83 | 14.97 | 14.55 | 14.94 | 14.94 | -0.12 (-0.80%) | 39,019,818 |
| 19 Mar 2018 | CNY | 15.03 | 15.33 | 14.88 | 15.06 | 15.06 | -0.02 (-0.13%) | 30,892,211 |
| 16 Mar 2018 | CNY | 15.4 | 15.54 | 15.08 | 15.08 | 15.08 | -0.33 (-2.14%) | 28,768,734 |
| 15 Mar 2018 | CNY | 15.17 | 15.47 | 15.05 | 15.41 | 15.41 | +0.11 (+0.72%) | 33,282,379 |
| 14 Mar 2018 | CNY | 15.54 | 15.72 | 15.25 | 15.3 | 15.3 | -0.42 (-2.67%) | 42,182,542 |
