| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | CNY | 10.3875 | 10.45 | 10.2813 | 10.3313 | 10.3313 | -0.087 (-0.84%) | 2,548,080 |
| 15 May 2018 | CNY | 10.3 | 10.4563 | 10.2813 | 10.4188 | 10.4188 | +0.075 (+0.73%) | 3,513,401 |
| 14 May 2018 | CNY | 10.4375 | 10.5813 | 10.2813 | 10.3438 | 10.3438 | -0.175 (-1.66%) | 4,644,779 |
| 11 May 2018 | CNY | 10.575 | 10.7375 | 10.3813 | 10.5188 | 10.5188 | -0.225 (-2.09%) | 6,706,876 |
| 10 May 2018 | CNY | 10.7 | 10.8125 | 10.6563 | 10.7438 | 10.7438 | +0.056 (+0.53%) | 3,728,688 |
| 9 May 2018 | CNY | 10.7063 | 10.7938 | 10.6063 | 10.6875 | 10.6875 | -0.019 (-0.18%) | 3,501,296 |
| 8 May 2018 | CNY | 10.7625 | 10.8 | 10.675 | 10.7063 | 10.7063 | -0.062 (-0.58%) | 4,980,907 |
| 7 May 2018 | CNY | 10.5938 | 10.8375 | 10.5938 | 10.7688 | 10.7688 | +0.287 (+2.74%) | 10,934,172 |
| 4 May 2018 | CNY | 10.3438 | 10.6 | 10.2875 | 10.4813 | 10.4813 | +0.094 (+0.90%) | 5,653,904 |
| 3 May 2018 | CNY | 10.2938 | 10.4313 | 10.15 | 10.3875 | 10.3875 | +0.094 (+0.91%) | 3,766,592 |
| 2 May 2018 | CNY | 10.3688 | 10.4063 | 10.0625 | 10.2938 | 10.2938 | -0.094 (-0.90%) | 4,612,478 |
| 27 Apr 2018 | CNY | 10.3438 | 10.4563 | 10.3125 | 10.3875 | 10.3875 | +0.113 (+1.09%) | 3,848,835 |
| 26 Apr 2018 | CNY | 10.4125 | 10.4688 | 10.25 | 10.275 | 10.275 | -0.156 (-1.50%) | 3,625,062 |
| 25 Apr 2018 | CNY | 10.2563 | 10.4563 | 10.2563 | 10.4313 | 10.4313 | +0.044 (+0.42%) | 4,898,820 |
| 24 Apr 2018 | CNY | 9.9313 | 10.3875 | 9.9188 | 10.3875 | 10.3875 | +0.4 (+4.01%) | 5,127,032 |
| 23 Apr 2018 | CNY | 10.0563 | 10.1313 | 9.8625 | 9.9875 | 9.9875 | -0.106 (-1.05%) | 3,412,534 |
| 20 Apr 2018 | CNY | 10.2625 | 10.2688 | 9.975 | 10.0938 | 10.0938 | -0.163 (-1.58%) | 3,981,896 |
| 19 Apr 2018 | CNY | 10.1313 | 10.3375 | 10.1313 | 10.2563 | 10.2563 | +0.019 (+0.18%) | 4,242,315 |
| 18 Apr 2018 | CNY | 10.1313 | 10.4063 | 9.8 | 10.2375 | 10.2375 | +0.081 (+0.80%) | 8,703,273 |
| 17 Apr 2018 | CNY | 10.475 | 10.5 | 10.15 | 10.1563 | 10.1563 | -0.219 (-2.11%) | 3,602,240 |
| 16 Apr 2018 | CNY | 10.4688 | 10.4875 | 10.2813 | 10.375 | 10.375 | -0.15 (-1.43%) | 4,621,764 |
| 13 Apr 2018 | CNY | 10.525 | 10.5375 | 10.3813 | 10.525 | 10.525 | +0.094 (+0.90%) | 3,627,411 |
| 12 Apr 2018 | CNY | 10.5375 | 10.6188 | 10.4063 | 10.4313 | 10.4313 | -0.188 (-1.77%) | 3,919,040 |
| 11 Apr 2018 | CNY | 10.4875 | 10.6563 | 10.4563 | 10.6188 | 10.6188 | +0.081 (+0.77%) | 5,876,184 |
| 10 Apr 2018 | CNY | 10.375 | 10.6 | 10.3125 | 10.5375 | 10.5375 | +0.138 (+1.32%) | 7,627,835 |
| 9 Apr 2018 | CNY | 10.5438 | 10.5438 | 10.0813 | 10.4 | 10.4 | -0.244 (-2.29%) | 8,904,030 |
| 4 Apr 2018 | CNY | 10.8125 | 10.9375 | 10.5813 | 10.6438 | 10.6438 | -0.188 (-1.73%) | 16,054,206 |
| 3 Apr 2018 | CNY | 10.2188 | 10.8313 | 10.2 | 10.8313 | 10.8313 | +1 (+10.17%) | 18,205,110 |
| 23 Mar 2018 | CNY | 10.4159 | 10.4563 | 9.7161 | 9.8317 | 9.8317 | -0.763 (-7.21%) | 10,670,630 |
| 22 Mar 2018 | CNY | 10.5951 | 10.6645 | 10.4737 | 10.5951 | 10.5951 | -0.023 (-0.22%) | 6,429,304 |
