| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 10.91 | 11.27 | 10.44 | 11.13 | 11.13 | +0.08 (+0.72%) | 5,350,971 |
| 20 Apr 2018 | CNY | 11.32 | 11.42 | 10.85 | 11.05 | 11.05 | -0.41 (-3.58%) | 4,728,545 |
| 19 Apr 2018 | CNY | 11.5 | 12.08 | 11.42 | 11.46 | 11.46 | -0.28 (-2.39%) | 8,472,976 |
| 18 Apr 2018 | CNY | 11.08 | 12.19 | 10.77 | 11.74 | 11.74 | +0.66 (+5.96%) | 11,394,765 |
| 17 Apr 2018 | CNY | 10.77 | 11.4 | 10.51 | 11.08 | 11.08 | +0.33 (+3.07%) | 7,940,486 |
| 16 Apr 2018 | CNY | 10.6 | 11.18 | 10.45 | 10.75 | 10.75 | +0.12 (+1.13%) | 4,977,942 |
| 13 Apr 2018 | CNY | 10.61 | 10.71 | 10.41 | 10.63 | 10.63 | +0.11 (+1.05%) | 2,956,084 |
| 12 Apr 2018 | CNY | 10.45 | 10.73 | 10.33 | 10.52 | 10.52 | +0.1 (+0.96%) | 3,616,841 |
| 11 Apr 2018 | CNY | 10.41 | 10.66 | 10.4 | 10.42 | 10.42 | +0.01 (+0.10%) | 2,550,771 |
| 10 Apr 2018 | CNY | 10.56 | 10.63 | 10.24 | 10.41 | 10.41 | -0.3 (-2.80%) | 3,610,684 |
| 9 Apr 2018 | CNY | 9.99 | 10.78 | 9.96 | 10.71 | 10.71 | +0.56 (+5.52%) | 5,488,669 |
| 4 Apr 2018 | CNY | 10.23 | 10.38 | 10.11 | 10.15 | 10.15 | -0.12 (-1.17%) | 2,442,084 |
| 3 Apr 2018 | CNY | 9.99 | 10.3 | 9.89 | 10.27 | 10.27 | +0.13 (+1.28%) | 2,588,484 |
| 2 Apr 2018 | CNY | 10.1 | 10.33 | 9.98 | 10.14 | 10.14 | -0.09 (-0.88%) | 3,574,742 |
| 30 Mar 2018 | CNY | 9.91 | 10.45 | 9.91 | 10.23 | 10.23 | +0.27 (+2.71%) | 2,928,642 |
| 29 Mar 2018 | CNY | 9.73 | 10.21 | 9.63 | 9.96 | 9.96 | +0.23 (+2.36%) | 3,052,222 |
| 28 Mar 2018 | CNY | 9.3 | 9.8 | 9.21 | 9.73 | 9.73 | +0.21 (+2.21%) | 1,920,742 |
| 27 Mar 2018 | CNY | 9.31 | 9.59 | 9.31 | 9.52 | 9.52 | +0.31 (+3.37%) | 1,574,213 |
| 26 Mar 2018 | CNY | 8.91 | 9.24 | 8.66 | 9.21 | 9.21 | +0.01 (+0.11%) | 1,554,121 |
| 23 Mar 2018 | CNY | 9.95 | 9.95 | 9.14 | 9.2 | 9.2 | -0.96 (-9.45%) | 3,320,310 |
| 22 Mar 2018 | CNY | 9.96 | 10.5 | 9.96 | 10.16 | 10.16 | +0.2 (+2.01%) | 3,312,542 |
| 21 Mar 2018 | CNY | 10.02 | 10.23 | 9.91 | 9.96 | 9.96 | -0.04 (-0.40%) | 1,693,384 |
| 20 Mar 2018 | CNY | 9.9 | 10 | 9.73 | 10 | 10 | +0.03 (+0.30%) | 997,842 |
| 19 Mar 2018 | CNY | 9.89 | 10.08 | 9.85 | 9.97 | 9.97 | +0.07 (+0.71%) | 889,700 |
| 16 Mar 2018 | CNY | 9.72 | 10.08 | 9.63 | 9.9 | 9.9 | +0.24 (+2.48%) | 1,858,634 |
| 15 Mar 2018 | CNY | 10.01 | 10.06 | 9.4 | 9.66 | 9.66 | -0.36 (-3.59%) | 2,279,200 |
| 14 Mar 2018 | CNY | 10.28 | 10.35 | 10 | 10.02 | 10.02 | -0.33 (-3.19%) | 1,849,984 |
| 13 Mar 2018 | CNY | 10.33 | 10.44 | 10.11 | 10.35 | 10.35 | +0.04 (+0.39%) | 1,721,676 |
| 12 Mar 2018 | CNY | 10.24 | 10.44 | 10.2 | 10.31 | 10.31 | +0.07 (+0.68%) | 1,897,394 |
| 9 Mar 2018 | CNY | 9.91 | 10.28 | 9.81 | 10.24 | 10.24 | +0.27 (+2.71%) | 2,202,094 |
