| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 11.34 | 11.35 | 11.03 | 11.05 | 11.05 | -0.33 (-2.90%) | 6,112,943 |
| 25 Apr 2018 | CNY | 11.36 | 11.42 | 11.26 | 11.38 | 11.38 | -0.02 (-0.18%) | 8,270,913 |
| 24 Apr 2018 | CNY | 10.87 | 11.49 | 10.87 | 11.4 | 11.4 | +0.5 (+4.59%) | 9,211,286 |
| 23 Apr 2018 | CNY | 11.01 | 11.12 | 10.8 | 10.9 | 10.9 | -0.06 (-0.55%) | 5,530,583 |
| 20 Apr 2018 | CNY | 11.16 | 11.22 | 10.93 | 10.96 | 10.96 | -0.23 (-2.06%) | 7,473,299 |
| 19 Apr 2018 | CNY | 11.27 | 11.35 | 11.15 | 11.19 | 11.19 | -0.06 (-0.53%) | 7,066,694 |
| 18 Apr 2018 | CNY | 11.17 | 11.31 | 10.84 | 11.25 | 11.25 | +0.18 (+1.63%) | 8,992,589 |
| 17 Apr 2018 | CNY | 11.55 | 11.67 | 11 | 11.07 | 11.07 | -0.51 (-4.40%) | 10,265,230 |
| 16 Apr 2018 | CNY | 11.7 | 11.86 | 11.5 | 11.58 | 11.58 | -0.2 (-1.70%) | 11,806,054 |
| 13 Apr 2018 | CNY | 11.36 | 11.82 | 11.36 | 11.78 | 11.78 | +0.52 (+4.62%) | 15,262,607 |
| 12 Apr 2018 | CNY | 11.4 | 11.56 | 11.25 | 11.26 | 11.26 | -0.2 (-1.75%) | 6,316,976 |
| 11 Apr 2018 | CNY | 11.48 | 11.62 | 11.4 | 11.46 | 11.46 | +0.03 (+0.26%) | 6,567,249 |
| 10 Apr 2018 | CNY | 11.31 | 11.46 | 11.18 | 11.43 | 11.43 | +0.12 (+1.06%) | 8,144,502 |
| 9 Apr 2018 | CNY | 11.09 | 11.39 | 10.98 | 11.31 | 11.31 | +0.13 (+1.16%) | 8,633,549 |
| 4 Apr 2018 | CNY | 11.46 | 11.57 | 11.06 | 11.18 | 11.18 | -0.27 (-2.36%) | 12,661,256 |
| 3 Apr 2018 | CNY | 11.65 | 11.66 | 11.35 | 11.45 | 11.45 | -0.42 (-3.54%) | 10,762,540 |
| 2 Apr 2018 | CNY | 11.7 | 12.08 | 11.58 | 11.87 | 11.87 | +0.11 (+0.94%) | 12,452,607 |
| 30 Mar 2018 | CNY | 11.5 | 11.8 | 11.46 | 11.76 | 11.76 | +0.27 (+2.35%) | 10,462,950 |
| 29 Mar 2018 | CNY | 11.31 | 11.62 | 11.31 | 11.49 | 11.49 | +0.22 (+1.95%) | 7,514,041 |
| 28 Mar 2018 | CNY | 11.25 | 11.4 | 11.18 | 11.27 | 11.27 | -0.17 (-1.49%) | 6,856,470 |
| 27 Mar 2018 | CNY | 11.36 | 11.48 | 11.2 | 11.44 | 11.44 | +0.32 (+2.88%) | 11,930,646 |
| 26 Mar 2018 | CNY | 10.63 | 11.24 | 10.63 | 11.12 | 11.12 | -0.18 (-1.59%) | 16,344,129 |
| 23 Mar 2018 | CNY | 11.9 | 11.9 | 11.3 | 11.3 | 11.3 | -1.25 (-9.96%) | 22,467,563 |
| 22 Mar 2018 | CNY | 12.61 | 12.77 | 12.4 | 12.55 | 12.55 | +0.07 (+0.56%) | 8,016,677 |
| 21 Mar 2018 | CNY | 12.75 | 12.86 | 12.44 | 12.48 | 12.48 | -0.27 (-2.12%) | 9,135,394 |
| 20 Mar 2018 | CNY | 12.94 | 13.05 | 12.61 | 12.75 | 12.75 | -0.4 (-3.04%) | 14,681,376 |
| 19 Mar 2018 | CNY | 12.88 | 13.27 | 12.78 | 13.15 | 13.15 | +0.4 (+3.14%) | 15,618,607 |
| 16 Mar 2018 | CNY | 12.69 | 13.08 | 12.6 | 12.75 | 12.75 | +0.03 (+0.24%) | 9,896,565 |
| 15 Mar 2018 | CNY | 12.92 | 12.98 | 12.56 | 12.72 | 12.72 | -0.09 (-0.70%) | 7,246,358 |
| 14 Mar 2018 | CNY | 13.18 | 13.25 | 12.76 | 12.81 | 12.81 | -0.37 (-2.81%) | 11,049,304 |
