| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 9 | 9.15 | 8.71 | 8.75 | 8.75 | -0.47 (-5.10%) | 19,077,930 |
| 25 Apr 2018 | CNY | 8.52 | 9.4 | 8.49 | 9.22 | 9.22 | +0.61 (+7.08%) | 30,360,889 |
| 24 Apr 2018 | CNY | 8.35 | 8.74 | 8.35 | 8.61 | 8.61 | +0.2 (+2.38%) | 14,415,838 |
| 23 Apr 2018 | CNY | 8.44 | 8.47 | 8.2 | 8.41 | 8.41 | +0.06 (+0.72%) | 10,594,646 |
| 20 Apr 2018 | CNY | 8.71 | 8.74 | 8.31 | 8.35 | 8.35 | -0.42 (-4.79%) | 16,623,300 |
| 19 Apr 2018 | CNY | 8.74 | 8.93 | 8.59 | 8.77 | 8.77 | -0.06 (-0.68%) | 15,249,926 |
| 18 Apr 2018 | CNY | 9.02 | 9.06 | 8.31 | 8.83 | 8.83 | -0.07 (-0.79%) | 22,992,900 |
| 17 Apr 2018 | CNY | 9.9 | 9.96 | 8.77 | 8.9 | 8.9 | -0.84 (-8.62%) | 33,851,800 |
| 16 Apr 2018 | CNY | 9.82 | 9.99 | 9.5 | 9.74 | 9.74 | +0.34 (+3.62%) | 35,023,950 |
| 13 Apr 2018 | CNY | 9.8 | 9.85 | 9.35 | 9.4 | 9.4 | -0.35 (-3.59%) | 18,555,994 |
| 12 Apr 2018 | CNY | 9.68 | 9.98 | 9.53 | 9.75 | 9.75 | -0.06 (-0.61%) | 21,615,535 |
| 11 Apr 2018 | CNY | 9.92 | 10.17 | 9.75 | 9.81 | 9.81 | -0.12 (-1.21%) | 27,846,572 |
| 10 Apr 2018 | CNY | 9.85 | 9.97 | 9.63 | 9.93 | 9.93 | +0.18 (+1.85%) | 28,177,800 |
| 9 Apr 2018 | CNY | 9.75 | 9.84 | 9.35 | 9.75 | 9.75 | 0.0 (0.0%) | 23,989,299 |
| 4 Apr 2018 | CNY | 10.23 | 10.28 | 9.7 | 9.75 | 9.75 | -0.27 (-2.69%) | 31,884,865 |
| 3 Apr 2018 | CNY | 10.22 | 10.26 | 9.85 | 10.02 | 10.02 | -0.49 (-4.66%) | 40,122,868 |
| 2 Apr 2018 | CNY | 10.52 | 11.05 | 10.26 | 10.51 | 10.51 | +0.28 (+2.74%) | 55,699,246 |
| 30 Mar 2018 | CNY | 10.2 | 10.44 | 10.13 | 10.23 | 10.23 | +0.1 (+0.99%) | 29,825,305 |
| 29 Mar 2018 | CNY | 10.08 | 10.48 | 10.04 | 10.13 | 10.13 | -0.16 (-1.55%) | 37,049,907 |
| 28 Mar 2018 | CNY | 11.1 | 11.1 | 10.29 | 10.29 | 10.29 | -1.14 (-9.97%) | 60,591,490 |
| 27 Mar 2018 | CNY | 11 | 11.6 | 10.71 | 11.43 | 11.43 | +0.43 (+3.91%) | 73,628,605 |
| 26 Mar 2018 | CNY | 10.46 | 11.38 | 10.22 | 11 | 11 | -0.35 (-3.08%) | 70,106,430 |
| 23 Mar 2018 | CNY | 11.47 | 12.99 | 11.3 | 11.35 | 11.35 | -0.87 (-7.12%) | 115,008,379 |
| 22 Mar 2018 | CNY | 11.5 | 12.22 | 11.02 | 12.22 | 12.22 | +1.11 (+9.99%) | 91,350,611 |
| 21 Mar 2018 | CNY | 9.78 | 11.11 | 9.78 | 11.11 | 11.11 | +1.01 (+10%) | 92,140,887 |
| 20 Mar 2018 | CNY | 9.83 | 10.5 | 9.5 | 10.1 | 10.1 | +0.25 (+2.54%) | 84,841,449 |
| 19 Mar 2018 | CNY | 9.39 | 9.85 | 9.3 | 9.85 | 9.85 | +0.9 (+10.06%) | 27,731,905 |
| 16 Mar 2018 | CNY | 8.95 | 8.95 | 8.75 | 8.95 | 8.95 | +0.81 (+9.95%) | 27,261,235 |
| 15 Mar 2018 | CNY | 8.11 | 8.28 | 8.01 | 8.14 | 8.14 | -0.06 (-0.73%) | 11,540,500 |
| 14 Mar 2018 | CNY | 8.38 | 8.46 | 8.17 | 8.2 | 8.2 | -0.29 (-3.42%) | 14,832,900 |
