| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 12.65 | 12.74 | 12.53 | 12.55 | 12.55 | -0.14 (-1.10%) | 1,338,254 |
| 11 May 2018 | CNY | 12.84 | 12.95 | 12.66 | 12.69 | 12.69 | -0.23 (-1.78%) | 2,144,049 |
| 10 May 2018 | CNY | 12.73 | 12.97 | 12.63 | 12.92 | 12.92 | +0.22 (+1.73%) | 2,565,862 |
| 9 May 2018 | CNY | 12.73 | 12.77 | 12.58 | 12.7 | 12.7 | +0.01 (+0.08%) | 1,581,420 |
| 8 May 2018 | CNY | 12.49 | 12.75 | 12.49 | 12.69 | 12.69 | +0.15 (+1.20%) | 1,702,855 |
| 7 May 2018 | CNY | 12.44 | 12.56 | 12.34 | 12.54 | 12.54 | +0.18 (+1.46%) | 1,480,120 |
| 4 May 2018 | CNY | 12.44 | 12.5 | 12.35 | 12.36 | 12.36 | -0.08 (-0.64%) | 965,280 |
| 3 May 2018 | CNY | 12.38 | 12.46 | 12.21 | 12.44 | 12.44 | +0.14 (+1.14%) | 1,557,180 |
| 2 May 2018 | CNY | 12.2 | 12.37 | 12.14 | 12.3 | 12.3 | +0.1 (+0.82%) | 1,228,200 |
| 27 Apr 2018 | CNY | 12.24 | 12.45 | 12.13 | 12.2 | 12.2 | -0.19 (-1.53%) | 1,543,240 |
| 26 Apr 2018 | CNY | 12.41 | 12.83 | 12.33 | 12.39 | 12.39 | +0.13 (+1.06%) | 3,535,775 |
| 25 Apr 2018 | CNY | 12.25 | 12.38 | 12.17 | 12.26 | 12.26 | -0.05 (-0.41%) | 1,276,480 |
| 24 Apr 2018 | CNY | 12.01 | 12.36 | 11.97 | 12.31 | 12.31 | +0.28 (+2.33%) | 1,567,484 |
| 23 Apr 2018 | CNY | 12 | 12.13 | 11.82 | 12.03 | 12.03 | +0.03 (+0.25%) | 757,631 |
| 20 Apr 2018 | CNY | 11.98 | 12.36 | 11.96 | 12 | 12 | -0.02 (-0.17%) | 1,949,182 |
| 19 Apr 2018 | CNY | 11.88 | 12.07 | 11.88 | 12.02 | 12.02 | +0.08 (+0.67%) | 758,251 |
| 18 Apr 2018 | CNY | 12.1 | 12.1 | 11.8 | 11.94 | 11.94 | +0.01 (+0.08%) | 813,547 |
| 17 Apr 2018 | CNY | 12.19 | 12.19 | 11.9 | 11.93 | 11.93 | -0.21 (-1.73%) | 1,145,259 |
| 16 Apr 2018 | CNY | 12.3 | 12.37 | 12.1 | 12.14 | 12.14 | -0.23 (-1.86%) | 1,336,244 |
| 13 Apr 2018 | CNY | 12.63 | 12.72 | 12.36 | 12.37 | 12.37 | -0.24 (-1.90%) | 2,666,618 |
| 12 Apr 2018 | CNY | 12.3 | 12.98 | 12.18 | 12.61 | 12.61 | +0.25 (+2.02%) | 4,110,245 |
| 11 Apr 2018 | CNY | 12.18 | 12.44 | 12.15 | 12.36 | 12.36 | +0.18 (+1.48%) | 2,142,386 |
| 10 Apr 2018 | CNY | 12.18 | 12.24 | 12.04 | 12.18 | 12.18 | -0.01 (-0.08%) | 1,531,258 |
| 9 Apr 2018 | CNY | 12.02 | 12.19 | 11.99 | 12.19 | 12.19 | +0.05 (+0.41%) | 980,384 |
| 4 Apr 2018 | CNY | 12.34 | 12.37 | 12.14 | 12.14 | 12.14 | -0.1 (-0.82%) | 1,218,335 |
| 3 Apr 2018 | CNY | 12.33 | 12.33 | 12.04 | 12.24 | 12.24 | -0.2 (-1.61%) | 1,361,907 |
| 2 Apr 2018 | CNY | 12.79 | 12.8 | 12.4 | 12.44 | 12.44 | -0.27 (-2.12%) | 2,381,763 |
| 30 Mar 2018 | CNY | 12.14 | 12.9 | 12.13 | 12.71 | 12.71 | +0.61 (+5.04%) | 2,104,595 |
| 29 Mar 2018 | CNY | 11.94 | 12.14 | 11.94 | 12.1 | 12.1 | +0.16 (+1.34%) | 758,103 |
| 28 Mar 2018 | CNY | 11.95 | 12.07 | 11.84 | 11.94 | 11.94 | -0.14 (-1.16%) | 1,048,583 |
