| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 9.94 | 10.48 | 9.94 | 10.22 | 10.22 | +0.28 (+2.82%) | 35,638,127 |
| 25 Apr 2018 | CNY | 9.72 | 10.14 | 9.64 | 9.94 | 9.94 | +0.22 (+2.26%) | 26,544,540 |
| 24 Apr 2018 | CNY | 9.43 | 9.77 | 9.35 | 9.72 | 9.72 | +0.21 (+2.21%) | 15,586,067 |
| 23 Apr 2018 | CNY | 9.48 | 9.68 | 9.35 | 9.51 | 9.51 | +0.02 (+0.21%) | 12,034,736 |
| 20 Apr 2018 | CNY | 9.72 | 9.72 | 9.44 | 9.49 | 9.49 | -0.21 (-2.16%) | 14,082,324 |
| 19 Apr 2018 | CNY | 9.37 | 9.76 | 9.3 | 9.7 | 9.7 | +0.27 (+2.86%) | 28,119,831 |
| 18 Apr 2018 | CNY | 9.01 | 9.6 | 8.98 | 9.43 | 9.43 | +0.62 (+7.04%) | 34,798,070 |
| 17 Apr 2018 | CNY | 9.19 | 9.22 | 8.79 | 8.81 | 8.81 | -0.34 (-3.72%) | 9,302,500 |
| 16 Apr 2018 | CNY | 9 | 9.22 | 8.96 | 9.15 | 9.15 | +0.11 (+1.22%) | 10,874,540 |
| 13 Apr 2018 | CNY | 8.93 | 9.1 | 8.91 | 9.04 | 9.04 | +0.16 (+1.80%) | 8,067,159 |
| 12 Apr 2018 | CNY | 8.89 | 8.97 | 8.82 | 8.88 | 8.88 | -0.08 (-0.89%) | 8,031,444 |
| 11 Apr 2018 | CNY | 9 | 9.1 | 8.94 | 8.96 | 8.96 | -0.01 (-0.11%) | 7,562,086 |
| 10 Apr 2018 | CNY | 8.91 | 9.01 | 8.79 | 8.97 | 8.97 | +0.04 (+0.45%) | 8,285,835 |
| 9 Apr 2018 | CNY | 9.04 | 9.09 | 8.79 | 8.93 | 8.93 | -0.08 (-0.89%) | 12,808,010 |
| 4 Apr 2018 | CNY | 9.43 | 9.46 | 9 | 9.01 | 9.01 | -0.39 (-4.15%) | 17,152,250 |
| 3 Apr 2018 | CNY | 9.6 | 9.61 | 9.25 | 9.4 | 9.4 | -0.36 (-3.69%) | 16,676,816 |
| 2 Apr 2018 | CNY | 9.67 | 9.9 | 9.52 | 9.76 | 9.76 | +0.13 (+1.35%) | 24,275,885 |
| 30 Mar 2018 | CNY | 9.4 | 9.65 | 9.4 | 9.63 | 9.63 | +0.17 (+1.80%) | 16,743,110 |
| 29 Mar 2018 | CNY | 9.77 | 9.85 | 9.35 | 9.46 | 9.46 | -0.03 (-0.32%) | 23,724,798 |
| 28 Mar 2018 | CNY | 9.3 | 9.61 | 9.25 | 9.49 | 9.49 | +0.08 (+0.85%) | 14,551,750 |
| 27 Mar 2018 | CNY | 9.23 | 9.47 | 9.22 | 9.41 | 9.41 | +0.24 (+2.62%) | 13,101,518 |
| 26 Mar 2018 | CNY | 8.81 | 9.18 | 8.61 | 9.17 | 9.17 | +0.34 (+3.85%) | 13,759,881 |
| 23 Mar 2018 | CNY | 8.98 | 9.11 | 8.46 | 8.83 | 8.83 | -0.52 (-5.56%) | 19,004,062 |
| 22 Mar 2018 | CNY | 9.28 | 9.47 | 9.19 | 9.35 | 9.35 | -0.02 (-0.21%) | 13,197,053 |
| 21 Mar 2018 | CNY | 9.05 | 9.47 | 9.01 | 9.37 | 9.37 | +0.27 (+2.97%) | 22,407,473 |
| 20 Mar 2018 | CNY | 9.4 | 9.44 | 8.61 | 9.1 | 9.1 | -0.39 (-4.11%) | 26,804,597 |
| 19 Mar 2018 | CNY | 9.41 | 9.62 | 9.36 | 9.49 | 9.49 | +0.07 (+0.74%) | 15,142,875 |
| 16 Mar 2018 | CNY | 9.61 | 9.65 | 9.36 | 9.42 | 9.42 | -0.16 (-1.67%) | 17,606,760 |
| 15 Mar 2018 | CNY | 9.42 | 9.62 | 9.42 | 9.58 | 9.58 | +0.06 (+0.63%) | 16,602,026 |
| 14 Mar 2018 | CNY | 9.58 | 9.64 | 9.49 | 9.52 | 9.52 | -0.11 (-1.14%) | 19,491,488 |
