| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 13.75 | 14.18 | 13.67 | 13.82 | 13.82 | -0.16 (-1.14%) | 14,355,102 |
| 25 Apr 2018 | CNY | 13.4 | 14.3 | 13.28 | 13.98 | 13.98 | +0.47 (+3.48%) | 21,411,710 |
| 24 Apr 2018 | CNY | 13.13 | 13.71 | 12.88 | 13.51 | 13.51 | +0.36 (+2.74%) | 17,215,380 |
| 23 Apr 2018 | CNY | 13.59 | 13.8 | 12.8 | 13.15 | 13.15 | -0.43 (-3.17%) | 20,331,119 |
| 20 Apr 2018 | CNY | 14.03 | 14.13 | 13.48 | 13.58 | 13.58 | -0.22 (-1.59%) | 19,998,955 |
| 19 Apr 2018 | CNY | 14 | 14.63 | 13.8 | 13.8 | 13.8 | -0.21 (-1.50%) | 35,116,420 |
| 18 Apr 2018 | CNY | 13.3 | 14.08 | 12.81 | 14.01 | 14.01 | +0.96 (+7.36%) | 38,379,761 |
| 17 Apr 2018 | CNY | 13.51 | 13.99 | 12.8 | 13.05 | 13.05 | +0.33 (+2.59%) | 57,990,626 |
| 16 Apr 2018 | CNY | 11.9 | 12.99 | 11.9 | 12.72 | 12.72 | +0.85 (+7.16%) | 36,340,380 |
| 13 Apr 2018 | CNY | 12.03 | 12.1 | 11.74 | 11.87 | 11.87 | +0.16 (+1.37%) | 13,749,395 |
| 12 Apr 2018 | CNY | 11.71 | 12.13 | 11.69 | 11.71 | 11.71 | -0.11 (-0.93%) | 13,901,917 |
| 11 Apr 2018 | CNY | 12.19 | 12.2 | 11.62 | 11.82 | 11.82 | -0.32 (-2.64%) | 14,587,695 |
| 10 Apr 2018 | CNY | 11.85 | 12.55 | 11.67 | 12.14 | 12.14 | +0.21 (+1.76%) | 24,267,788 |
| 9 Apr 2018 | CNY | 11.5 | 12.18 | 11.5 | 11.93 | 11.93 | +0.41 (+3.56%) | 25,059,587 |
| 4 Apr 2018 | CNY | 11.75 | 11.93 | 11.45 | 11.52 | 11.52 | -0.33 (-2.78%) | 20,379,880 |
| 3 Apr 2018 | CNY | 11.5 | 11.94 | 11.35 | 11.85 | 11.85 | +0.34 (+2.95%) | 31,387,538 |
| 2 Apr 2018 | CNY | 11.41 | 12.1 | 11.11 | 11.51 | 11.51 | +0.36 (+3.23%) | 45,080,754 |
| 30 Mar 2018 | CNY | 10.22 | 11.15 | 10.16 | 11.15 | 11.15 | +1.01 (+9.96%) | 36,615,563 |
| 29 Mar 2018 | CNY | 10.06 | 10.31 | 9.9 | 10.14 | 10.14 | +0.14 (+1.40%) | 17,581,341 |
| 28 Mar 2018 | CNY | 9.7 | 10.26 | 9.67 | 10 | 10 | +0.06 (+0.60%) | 16,961,816 |
| 27 Mar 2018 | CNY | 9.54 | 10.05 | 9.4 | 9.94 | 9.94 | +0.54 (+5.74%) | 15,210,328 |
| 26 Mar 2018 | CNY | 8.91 | 9.41 | 8.9 | 9.4 | 9.4 | +0.33 (+3.64%) | 9,510,638 |
| 23 Mar 2018 | CNY | 9.73 | 9.82 | 9.03 | 9.07 | 9.07 | -0.94 (-9.39%) | 14,997,999 |
| 22 Mar 2018 | CNY | 10.33 | 10.4 | 9.99 | 10.01 | 10.01 | -0.32 (-3.10%) | 17,538,476 |
| 21 Mar 2018 | CNY | 10.7 | 10.75 | 10.26 | 10.33 | 10.33 | -0.27 (-2.55%) | 16,440,827 |
| 20 Mar 2018 | CNY | 10.49 | 10.81 | 10.43 | 10.6 | 10.6 | -0.01 (-0.09%) | 10,933,451 |
| 19 Mar 2018 | CNY | 10.64 | 10.93 | 10.52 | 10.61 | 10.61 | -0.04 (-0.38%) | 7,839,712 |
| 16 Mar 2018 | CNY | 10.43 | 10.85 | 10.43 | 10.65 | 10.65 | +0.16 (+1.53%) | 11,058,070 |
| 15 Mar 2018 | CNY | 10.97 | 10.97 | 10.22 | 10.49 | 10.49 | -0.49 (-4.46%) | 14,695,239 |
| 14 Mar 2018 | CNY | 11.05 | 11.25 | 10.92 | 10.98 | 10.98 | -0.09 (-0.81%) | 9,809,763 |
