| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 9.99 | 10.3 | 9.91 | 9.95 | 9.95 | -0.19 (-1.87%) | 26,996,366 |
| 24 Apr 2018 | CNY | 9.79 | 10.15 | 9.63 | 10.14 | 10.14 | +0.37 (+3.79%) | 25,948,695 |
| 23 Apr 2018 | CNY | 10.48 | 10.5 | 9.41 | 9.77 | 9.77 | -0.49 (-4.78%) | 31,577,505 |
| 20 Apr 2018 | CNY | 10.57 | 10.86 | 10.01 | 10.26 | 10.26 | -0.44 (-4.11%) | 28,069,419 |
| 19 Apr 2018 | CNY | 10.71 | 11.18 | 10.6 | 10.7 | 10.7 | -0.21 (-1.92%) | 45,823,371 |
| 18 Apr 2018 | CNY | 10.31 | 11.02 | 9.79 | 10.91 | 10.91 | +0.57 (+5.51%) | 45,930,632 |
| 17 Apr 2018 | CNY | 11.35 | 11.4 | 10.34 | 10.34 | 10.34 | -1.15 (-10.01%) | 52,668,920 |
| 16 Apr 2018 | CNY | 10.95 | 11.79 | 10.93 | 11.49 | 11.49 | +0.2 (+1.77%) | 58,364,045 |
| 13 Apr 2018 | CNY | 10.58 | 11.58 | 10.56 | 11.29 | 11.29 | +0.68 (+6.41%) | 60,083,787 |
| 12 Apr 2018 | CNY | 10.43 | 10.98 | 10.35 | 10.61 | 10.61 | +0.11 (+1.05%) | 35,087,256 |
| 11 Apr 2018 | CNY | 10.4 | 10.83 | 10.26 | 10.5 | 10.5 | +0.01 (+0.10%) | 44,904,854 |
| 10 Apr 2018 | CNY | 9.84 | 10.77 | 9.44 | 10.49 | 10.49 | +0.65 (+6.61%) | 44,919,299 |
| 9 Apr 2018 | CNY | 9.35 | 9.87 | 9.28 | 9.84 | 9.84 | +0.44 (+4.68%) | 20,269,928 |
| 4 Apr 2018 | CNY | 9.73 | 9.82 | 9.26 | 9.4 | 9.4 | -0.37 (-3.79%) | 17,928,868 |
| 3 Apr 2018 | CNY | 9.61 | 9.89 | 9.29 | 9.77 | 9.77 | -0.13 (-1.31%) | 23,620,366 |
| 2 Apr 2018 | CNY | 9.62 | 10.18 | 9.52 | 9.9 | 9.9 | +0.2 (+2.06%) | 38,905,205 |
| 30 Mar 2018 | CNY | 9.5 | 9.82 | 9.23 | 9.7 | 9.7 | +0.32 (+3.41%) | 35,676,951 |
| 29 Mar 2018 | CNY | 9.4 | 9.98 | 9.32 | 9.38 | 9.38 | +0.29 (+3.19%) | 41,057,657 |
| 28 Mar 2018 | CNY | 8.78 | 9.5 | 8.75 | 9.09 | 9.09 | +0.17 (+1.91%) | 29,367,034 |
| 27 Mar 2018 | CNY | 8.41 | 8.95 | 8.38 | 8.92 | 8.92 | +0.54 (+6.44%) | 21,070,674 |
| 26 Mar 2018 | CNY | 7.83 | 8.46 | 7.52 | 8.38 | 8.38 | +0.14 (+1.70%) | 13,834,131 |
| 23 Mar 2018 | CNY | 8.5 | 9.2 | 8.12 | 8.24 | 8.24 | -0.56 (-6.36%) | 20,607,275 |
| 22 Mar 2018 | CNY | 8.68 | 8.88 | 8.45 | 8.8 | 8.8 | +0.2 (+2.33%) | 18,782,041 |
| 21 Mar 2018 | CNY | 8.43 | 8.64 | 8.4 | 8.6 | 8.6 | +0.21 (+2.50%) | 11,285,793 |
| 20 Mar 2018 | CNY | 8.34 | 8.45 | 8.19 | 8.39 | 8.39 | -0.02 (-0.24%) | 6,060,377 |
| 19 Mar 2018 | CNY | 8.37 | 8.6 | 8.36 | 8.41 | 8.41 | +0.01 (+0.12%) | 5,806,255 |
| 16 Mar 2018 | CNY | 8.49 | 8.6 | 8.36 | 8.4 | 8.4 | -0.08 (-0.94%) | 5,284,233 |
| 15 Mar 2018 | CNY | 8.46 | 8.55 | 8.33 | 8.48 | 8.48 | -0.04 (-0.47%) | 5,829,622 |
| 14 Mar 2018 | CNY | 8.66 | 8.81 | 8.5 | 8.52 | 8.52 | -0.3 (-3.40%) | 9,750,869 |
| 13 Mar 2018 | CNY | 8.53 | 8.99 | 8.53 | 8.82 | 8.82 | +0.21 (+2.44%) | 17,824,447 |
