| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27 Mar 2018 | CNY | 11.98 | 12.16 | 11.92 | 12.08 | 12.08 | +0.25 (+2.11%) | 1,224,231 |
| 26 Mar 2018 | CNY | 11.73 | 11.84 | 11.5 | 11.83 | 11.83 | 0.0 (0.0%) | 1,373,280 |
| 23 Mar 2018 | CNY | 12.3 | 12.36 | 11.62 | 11.83 | 11.83 | -0.79 (-6.26%) | 1,981,879 |
| 22 Mar 2018 | CNY | 12.71 | 12.79 | 12.55 | 12.62 | 12.62 | -0.18 (-1.41%) | 1,056,880 |
| 21 Mar 2018 | CNY | 12.95 | 13.09 | 12.67 | 12.8 | 12.8 | -0.12 (-0.93%) | 950,737 |
| 20 Mar 2018 | CNY | 12.92 | 13 | 12.77 | 12.92 | 12.92 | -0.06 (-0.46%) | 1,079,650 |
| 19 Mar 2018 | CNY | 12.59 | 13.05 | 12.57 | 12.98 | 12.98 | +0.39 (+3.10%) | 1,518,420 |
| 16 Mar 2018 | CNY | 12.55 | 12.8 | 12.52 | 12.59 | 12.59 | +0.04 (+0.32%) | 975,117 |
| 15 Mar 2018 | CNY | 12.67 | 12.75 | 12.36 | 12.55 | 12.55 | -0.12 (-0.95%) | 1,160,280 |
| 14 Mar 2018 | CNY | 13 | 13.05 | 12.66 | 12.67 | 12.67 | -0.36 (-2.76%) | 1,454,297 |
| 13 Mar 2018 | CNY | 13.01 | 13.19 | 12.93 | 13.03 | 13.03 | 0.0 (0.0%) | 1,265,740 |
| 12 Mar 2018 | CNY | 12.99 | 13.16 | 12.95 | 13.03 | 13.03 | -0.04 (-0.31%) | 1,477,407 |
| 9 Mar 2018 | CNY | 12.8 | 13.11 | 12.75 | 13.07 | 13.07 | +0.27 (+2.11%) | 1,554,440 |
| 8 Mar 2018 | CNY | 12.63 | 12.8 | 12.61 | 12.8 | 12.8 | +0.11 (+0.87%) | 1,121,912 |
| 7 Mar 2018 | CNY | 12.6 | 12.88 | 12.6 | 12.69 | 12.69 | +0.03 (+0.24%) | 1,434,611 |
| 6 Mar 2018 | CNY | 12.65 | 12.73 | 12.52 | 12.66 | 12.66 | +0.05 (+0.40%) | 1,030,360 |
| 5 Mar 2018 | CNY | 12.53 | 12.65 | 12.45 | 12.61 | 12.61 | +0.03 (+0.24%) | 727,860 |
| 2 Mar 2018 | CNY | 12.58 | 12.66 | 12.47 | 12.58 | 12.58 | -0.09 (-0.71%) | 775,502 |
| 1 Mar 2018 | CNY | 12.44 | 12.67 | 12.43 | 12.67 | 12.67 | +0.11 (+0.88%) | 1,161,452 |
| 28 Feb 2018 | CNY | 12.62 | 12.77 | 12.48 | 12.56 | 12.56 | -0.19 (-1.49%) | 1,174,139 |
| 27 Feb 2018 | CNY | 12.52 | 12.84 | 12.42 | 12.75 | 12.75 | +0.23 (+1.84%) | 1,449,480 |
| 26 Feb 2018 | CNY | 12.23 | 12.55 | 12.19 | 12.52 | 12.52 | +0.34 (+2.79%) | 1,469,526 |
