| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 10.7133 | 10.8933 | 10.62 | 10.7933 | 10.7933 | +0.093 (+0.87%) | 748,504 |
| 26 Apr 2018 | CNY | 10.9467 | 11 | 10.6867 | 10.7 | 10.7 | -0.347 (-3.14%) | 1,318,437 |
| 25 Apr 2018 | CNY | 11.0533 | 11.2467 | 10.9267 | 11.0467 | 11.0467 | +0.007 (+0.06%) | 1,308,681 |
| 24 Apr 2018 | CNY | 10.7333 | 11.08 | 10.68 | 11.04 | 11.04 | +0.367 (+3.44%) | 1,581,543 |
| 23 Apr 2018 | CNY | 10.6133 | 10.8 | 10.5267 | 10.6733 | 10.6733 | +0.047 (+0.44%) | 936,540 |
| 20 Apr 2018 | CNY | 11.0333 | 11.0467 | 10.5933 | 10.6267 | 10.6267 | -0.407 (-3.69%) | 1,411,950 |
| 19 Apr 2018 | CNY | 10.98 | 11.1533 | 10.9667 | 11.0333 | 11.0333 | -0.053 (-0.48%) | 1,300,489 |
| 18 Apr 2018 | CNY | 11.2 | 11.22 | 10.6533 | 11.0867 | 11.0867 | +0.033 (+0.30%) | 2,064,997 |
| 17 Apr 2018 | CNY | 11.5733 | 11.7867 | 11.04 | 11.0533 | 11.0533 | -0.567 (-4.88%) | 1,760,365 |
| 16 Apr 2018 | CNY | 11.6133 | 11.74 | 11.5067 | 11.62 | 11.62 | 0.0 (0.0%) | 1,520,400 |
| 13 Apr 2018 | CNY | 11.7667 | 11.8867 | 11.5333 | 11.62 | 11.62 | -0.147 (-1.25%) | 2,035,543 |
| 12 Apr 2018 | CNY | 11.9 | 12.0133 | 11.7 | 11.7667 | 11.7667 | -0.193 (-1.62%) | 2,647,953 |
| 11 Apr 2018 | CNY | 11.92 | 12.2933 | 11.8667 | 11.96 | 11.96 | +0.007 (+0.06%) | 4,177,357 |
| 10 Apr 2018 | CNY | 12.4533 | 12.6333 | 11.9 | 11.9533 | 11.9533 | -0.727 (-5.73%) | 7,947,474 |
| 9 Apr 2018 | CNY | 12 | 13.18 | 11.76 | 12.68 | 12.68 | +0.613 (+5.08%) | 7,899,555 |
| 4 Apr 2018 | CNY | 11.7267 | 12.16 | 11.6067 | 12.0667 | 12.0667 | +0.407 (+3.49%) | 6,727,470 |
| 3 Apr 2018 | CNY | 11.3333 | 11.66 | 11.2 | 11.66 | 11.66 | +0.073 (+0.63%) | 1,659,204 |
| 2 Apr 2018 | CNY | 11.6333 | 11.9067 | 11.48 | 11.5867 | 11.5867 | +0.107 (+0.93%) | 2,998,500 |
| 30 Mar 2018 | CNY | 11.3333 | 11.6 | 11.2067 | 11.48 | 11.48 | +0.28 (+2.50%) | 2,172,067 |
| 29 Mar 2018 | CNY | 11.02 | 11.3867 | 10.9133 | 11.2 | 11.2 | +0.287 (+2.63%) | 2,619,616 |
| 28 Mar 2018 | CNY | 10.8 | 10.9533 | 10.7 | 10.9133 | 10.9133 | +0.06 (+0.55%) | 1,879,416 |
| 27 Mar 2018 | CNY | 10.5333 | 10.8733 | 10.5133 | 10.8533 | 10.8533 | +0.373 (+3.56%) | 1,560,313 |
| 26 Mar 2018 | CNY | 10.22 | 10.5333 | 10.0133 | 10.48 | 10.48 | +0.047 (+0.45%) | 1,632,786 |
| 23 Mar 2018 | CNY | 11.14 | 11.3133 | 10.4333 | 10.4333 | 10.4333 | -1.16 (-10.01%) | 2,703,669 |
| 22 Mar 2018 | CNY | 11.5 | 11.6667 | 11.36 | 11.5933 | 11.5933 | +0.207 (+1.81%) | 1,562,100 |
| 21 Mar 2018 | CNY | 11.4333 | 11.7133 | 11.3867 | 11.3867 | 11.3867 | -0.033 (-0.29%) | 1,520,250 |
| 20 Mar 2018 | CNY | 11.3667 | 11.4933 | 11.2533 | 11.42 | 11.42 | +0.047 (+0.41%) | 993,360 |
| 19 Mar 2018 | CNY | 11.3267 | 11.44 | 11.2333 | 11.3733 | 11.3733 | +0.147 (+1.31%) | 912,000 |
| 16 Mar 2018 | CNY | 11.24 | 11.4 | 11.1533 | 11.2267 | 11.2267 | -0.04 (-0.36%) | 953,805 |
| 15 Mar 2018 | CNY | 11.6667 | 11.6733 | 11.08 | 11.2667 | 11.2667 | -0.42 (-3.59%) | 1,854,930 |
