| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 12.4954 | 12.6053 | 12.1795 | 12.2207 | 12.2207 | -0.398 (-3.16%) | 29,805,998 |
| 25 Apr 2018 | CNY | 11.978 | 12.674 | 11.9093 | 12.6191 | 12.6191 | +0.577 (+4.79%) | 36,986,203 |
| 24 Apr 2018 | CNY | 11.7674 | 12.0742 | 11.7491 | 12.0421 | 12.0421 | +0.33 (+2.81%) | 16,486,439 |
| 23 Apr 2018 | CNY | 12.2619 | 12.3855 | 11.5934 | 11.7125 | 11.7125 | -0.554 (-4.52%) | 25,665,658 |
| 20 Apr 2018 | CNY | 12.2665 | 12.5275 | 12.1658 | 12.2665 | 12.2665 | +0.028 (+0.22%) | 18,780,183 |
| 19 Apr 2018 | CNY | 12.2161 | 12.5275 | 12.1245 | 12.239 | 12.239 | +0.05 (+0.41%) | 21,883,850 |
| 18 Apr 2018 | CNY | 11.9048 | 12.2665 | 11.6758 | 12.1886 | 12.1886 | +0.366 (+3.10%) | 25,083,137 |
| 17 Apr 2018 | CNY | 12.5183 | 12.6099 | 11.7674 | 11.8223 | 11.8223 | -0.591 (-4.76%) | 29,767,240 |
| 16 Apr 2018 | CNY | 12.1337 | 12.4405 | 12.0559 | 12.413 | 12.413 | +0.183 (+1.50%) | 17,867,052 |
| 13 Apr 2018 | CNY | 12.6374 | 12.7381 | 12.0238 | 12.2299 | 12.2299 | -0.307 (-2.45%) | 28,063,895 |
| 12 Apr 2018 | CNY | 12.3169 | 12.7793 | 12.2848 | 12.5366 | 12.5366 | +0.119 (+0.96%) | 23,105,944 |
| 11 Apr 2018 | CNY | 12.3397 | 12.6603 | 12.2711 | 12.4176 | 12.4176 | +0.096 (+0.78%) | 24,360,150 |
| 10 Apr 2018 | CNY | 12.4084 | 12.4542 | 11.9826 | 12.3214 | 12.3214 | -0.023 (-0.19%) | 24,013,962 |
| 9 Apr 2018 | CNY | 12.2253 | 12.4863 | 12.0788 | 12.3443 | 12.3443 | +0.027 (+0.22%) | 23,664,548 |
| 4 Apr 2018 | CNY | 12.9808 | 13.0311 | 12.2756 | 12.3169 | 12.3169 | -0.508 (-3.96%) | 38,435,787 |
| 3 Apr 2018 | CNY | 12.6648 | 12.9075 | 12.4267 | 12.8251 | 12.8251 | +0.092 (+0.72%) | 38,072,248 |
| 2 Apr 2018 | CNY | 12.9579 | 13.1181 | 12.5366 | 12.7335 | 12.7335 | -0.261 (-2.01%) | 54,675,206 |
| 30 Mar 2018 | CNY | 11.9322 | 13.0357 | 11.9322 | 12.9945 | 12.9945 | +1.094 (+9.20%) | 60,268,419 |
| 29 Mar 2018 | CNY | 12.0788 | 12.1337 | 11.7445 | 11.9002 | 11.9002 | -0.005 (-0.04%) | 22,877,622 |
| 28 Mar 2018 | CNY | 11.9231 | 12.4496 | 11.859 | 11.9048 | 11.9048 | -0.041 (-0.34%) | 38,733,768 |
| 27 Mar 2018 | CNY | 11.685 | 12.0147 | 11.685 | 11.946 | 11.946 | +0.38 (+3.29%) | 30,368,889 |
| 26 Mar 2018 | CNY | 10.783 | 11.5659 | 10.783 | 11.5659 | 11.5659 | +0.536 (+4.86%) | 31,043,242 |
| 23 Mar 2018 | CNY | 11.1264 | 11.4973 | 10.7006 | 11.0302 | 11.0302 | -0.6 (-5.16%) | 35,314,279 |
| 22 Mar 2018 | CNY | 11.8498 | 11.9734 | 11.5797 | 11.63 | 11.63 | -0.266 (-2.23%) | 23,206,157 |
| 21 Mar 2018 | CNY | 12.2802 | 12.4084 | 11.859 | 11.8956 | 11.8956 | -0.38 (-3.10%) | 27,887,325 |
| 20 Mar 2018 | CNY | 11.8681 | 12.4084 | 11.7766 | 12.2756 | 12.2756 | +0.307 (+2.56%) | 40,201,748 |
| 19 Mar 2018 | CNY | 11.5385 | 12.0421 | 11.4927 | 11.9689 | 11.9689 | +0.348 (+2.99%) | 27,280,614 |
| 16 Mar 2018 | CNY | 11.772 | 12.0238 | 11.5888 | 11.6209 | 11.6209 | -0.101 (-0.86%) | 23,958,569 |
| 15 Mar 2018 | CNY | 11.5568 | 11.7445 | 11.3782 | 11.7216 | 11.7216 | +0.165 (+1.43%) | 23,189,788 |
| 14 Mar 2018 | CNY | 11.7033 | 11.946 | 11.4927 | 11.5568 | 11.5568 | -0.252 (-2.13%) | 29,331,266 |
