| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 10.1 | 10.3 | 10.02 | 10.29 | 10.29 | +0.19 (+1.88%) | 2,274,823 |
| 24 Apr 2018 | CNY | 9.85 | 10.14 | 9.8 | 10.1 | 10.1 | +0.25 (+2.54%) | 1,628,240 |
| 23 Apr 2018 | CNY | 9.93 | 10.01 | 9.8 | 9.85 | 9.85 | -0.24 (-2.38%) | 1,867,358 |
| 20 Apr 2018 | CNY | 10 | 10.46 | 10 | 10.09 | 10.09 | +0.19 (+1.92%) | 3,224,109 |
| 19 Apr 2018 | CNY | 9.89 | 10.05 | 9.82 | 9.9 | 9.9 | +0.01 (+0.10%) | 1,278,200 |
| 18 Apr 2018 | CNY | 9.8 | 9.96 | 9.65 | 9.89 | 9.89 | +0.07 (+0.71%) | 1,348,824 |
| 17 Apr 2018 | CNY | 10.1 | 10.17 | 9.7 | 9.82 | 9.82 | -0.28 (-2.77%) | 1,696,500 |
| 16 Apr 2018 | CNY | 10.16 | 10.24 | 10.03 | 10.1 | 10.1 | +0.02 (+0.20%) | 1,021,338 |
| 13 Apr 2018 | CNY | 10.15 | 10.26 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 1,089,800 |
| 12 Apr 2018 | CNY | 10.27 | 10.34 | 10.13 | 10.15 | 10.15 | -0.17 (-1.65%) | 1,322,002 |
| 11 Apr 2018 | CNY | 10.29 | 10.44 | 10.27 | 10.32 | 10.32 | +0.03 (+0.29%) | 1,391,924 |
| 10 Apr 2018 | CNY | 10.3 | 10.39 | 10.23 | 10.29 | 10.29 | -0.01 (-0.10%) | 1,108,500 |
| 9 Apr 2018 | CNY | 10.19 | 10.42 | 10.13 | 10.3 | 10.3 | +0.02 (+0.19%) | 1,456,818 |
| 4 Apr 2018 | CNY | 10.45 | 10.51 | 10.27 | 10.28 | 10.28 | -0.11 (-1.06%) | 1,222,700 |
| 3 Apr 2018 | CNY | 10.51 | 10.57 | 10.29 | 10.39 | 10.39 | -0.31 (-2.90%) | 2,303,754 |
| 2 Apr 2018 | CNY | 10.56 | 10.83 | 10.38 | 10.7 | 10.7 | +0.14 (+1.33%) | 3,527,449 |
| 30 Mar 2018 | CNY | 10.37 | 10.64 | 10.37 | 10.56 | 10.56 | +0.1 (+0.96%) | 2,688,344 |
| 29 Mar 2018 | CNY | 10.48 | 10.52 | 10.25 | 10.46 | 10.46 | +0.06 (+0.58%) | 2,153,165 |
| 28 Mar 2018 | CNY | 10.5 | 10.55 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 2,409,560 |
| 27 Mar 2018 | CNY | 10.2 | 10.65 | 10.2 | 10.5 | 10.5 | +0.35 (+3.45%) | 3,449,134 |
| 26 Mar 2018 | CNY | 9.99 | 10.19 | 9.6 | 10.15 | 10.15 | 0.0 (0.0%) | 3,201,892 |
| 23 Mar 2018 | CNY | 10.39 | 10.66 | 9.9 | 10.15 | 10.15 | -0.65 (-6.02%) | 4,306,323 |
| 22 Mar 2018 | CNY | 10.42 | 10.99 | 10.39 | 10.8 | 10.8 | +0.44 (+4.25%) | 3,568,421 |
| 21 Mar 2018 | CNY | 10.75 | 10.92 | 10.33 | 10.36 | 10.36 | -0.49 (-4.52%) | 3,964,223 |
| 20 Mar 2018 | CNY | 10.72 | 11.2 | 10.72 | 10.85 | 10.85 | -0.05 (-0.46%) | 4,881,122 |
| 19 Mar 2018 | CNY | 10.05 | 11.33 | 10.05 | 10.9 | 10.9 | +0.6 (+5.83%) | 7,118,680 |
| 16 Mar 2018 | CNY | 9.95 | 10.78 | 9.94 | 10.3 | 10.3 | +0.5 (+5.10%) | 6,377,229 |
| 15 Mar 2018 | CNY | 9.9 | 9.95 | 9.68 | 9.8 | 9.8 | -0.09 (-0.91%) | 1,046,438 |
| 14 Mar 2018 | CNY | 10.06 | 10.11 | 9.87 | 9.89 | 9.89 | -0.23 (-2.27%) | 1,755,303 |
| 13 Mar 2018 | CNY | 10.23 | 10.25 | 10.1 | 10.12 | 10.12 | -0.12 (-1.17%) | 2,343,606 |
