| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 9.7 | 9.7 | 9.49 | 9.6 | 9.6 | -0.1 (-1.03%) | 1,796,506 |
| 24 Apr 2018 | CNY | 9.75 | 9.88 | 9.6 | 9.7 | 9.7 | +0.09 (+0.94%) | 1,255,400 |
| 23 Apr 2018 | CNY | 9.94 | 9.94 | 9.57 | 9.61 | 9.61 | -0.33 (-3.32%) | 1,338,402 |
| 20 Apr 2018 | CNY | 10.1 | 10.1 | 9.91 | 9.94 | 9.94 | -0.16 (-1.58%) | 909,000 |
| 19 Apr 2018 | CNY | 10.06 | 10.16 | 9.97 | 10.1 | 10.1 | +0.04 (+0.40%) | 1,017,200 |
| 18 Apr 2018 | CNY | 10.01 | 10.26 | 9.91 | 10.06 | 10.06 | -0.1 (-0.98%) | 1,412,177 |
| 17 Apr 2018 | CNY | 10.53 | 10.68 | 9.98 | 10.16 | 10.16 | -0.35 (-3.33%) | 1,380,490 |
| 16 Apr 2018 | CNY | 10.56 | 10.71 | 10.47 | 10.51 | 10.51 | +0.01 (+0.10%) | 950,992 |
| 13 Apr 2018 | CNY | 10.47 | 10.57 | 10.47 | 10.5 | 10.5 | +0.09 (+0.86%) | 802,648 |
| 12 Apr 2018 | CNY | 10.54 | 10.65 | 10.41 | 10.41 | 10.41 | -0.13 (-1.23%) | 1,050,752 |
| 11 Apr 2018 | CNY | 10.54 | 10.64 | 10.5 | 10.54 | 10.54 | 0.0 (0.0%) | 638,248 |
| 10 Apr 2018 | CNY | 10.67 | 10.88 | 10.5 | 10.54 | 10.54 | -0.19 (-1.77%) | 1,446,248 |
| 9 Apr 2018 | CNY | 10.47 | 10.85 | 10.41 | 10.73 | 10.73 | +0.29 (+2.78%) | 1,782,863 |
| 4 Apr 2018 | CNY | 10.38 | 10.54 | 10.38 | 10.44 | 10.44 | +0.02 (+0.19%) | 1,240,954 |
| 3 Apr 2018 | CNY | 10.7 | 10.7 | 10.38 | 10.42 | 10.42 | -0.33 (-3.07%) | 1,878,566 |
| 2 Apr 2018 | CNY | 11.02 | 11.08 | 10.71 | 10.75 | 10.75 | -0.28 (-2.54%) | 2,601,596 |
| 30 Mar 2018 | CNY | 10.79 | 11.13 | 10.79 | 11.03 | 11.03 | +0.11 (+1.01%) | 2,047,002 |
| 29 Mar 2018 | CNY | 11 | 11.05 | 10.87 | 10.92 | 10.92 | -0.11 (-1.00%) | 1,792,140 |
| 28 Mar 2018 | CNY | 11.09 | 11.12 | 10.82 | 11.03 | 11.03 | -0.06 (-0.54%) | 2,446,320 |
| 27 Mar 2018 | CNY | 11.18 | 11.18 | 10.88 | 11.09 | 11.09 | +0.04 (+0.36%) | 4,023,054 |
| 26 Mar 2018 | CNY | 10.72 | 11.06 | 10.31 | 11.05 | 11.05 | +0.22 (+2.03%) | 3,124,320 |
| 23 Mar 2018 | CNY | 10.75 | 10.96 | 10.61 | 10.83 | 10.83 | -0.09 (-0.82%) | 2,667,754 |
| 22 Mar 2018 | CNY | 10.73 | 10.96 | 10.61 | 10.92 | 10.92 | +0.17 (+1.58%) | 2,436,813 |
| 21 Mar 2018 | CNY | 10.84 | 10.85 | 10.62 | 10.75 | 10.75 | -0.02 (-0.19%) | 1,402,720 |
| 20 Mar 2018 | CNY | 10.75 | 10.83 | 10.66 | 10.77 | 10.77 | -0.07 (-0.65%) | 1,088,318 |
| 19 Mar 2018 | CNY | 10.77 | 10.89 | 10.49 | 10.84 | 10.84 | +0.08 (+0.74%) | 1,727,515 |
| 16 Mar 2018 | CNY | 11.07 | 11.07 | 10.76 | 10.76 | 10.76 | -0.35 (-3.15%) | 2,712,995 |
| 15 Mar 2018 | CNY | 10.86 | 11.43 | 10.71 | 11.11 | 11.11 | +0.24 (+2.21%) | 4,791,105 |
| 14 Mar 2018 | CNY | 10.49 | 10.87 | 10.41 | 10.87 | 10.87 | +0.39 (+3.72%) | 3,328,498 |
| 13 Mar 2018 | CNY | 10.58 | 10.75 | 10.47 | 10.48 | 10.48 | -0.21 (-1.96%) | 1,330,400 |
