| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 13.8 | 14.8667 | 13.8 | 14 | 14 | +0.033 (+0.24%) | 21,639,249 |
| 25 Apr 2018 | CNY | 12.86 | 14.2533 | 12.8133 | 13.9667 | 13.9667 | +1.007 (+7.77%) | 22,337,703 |
| 24 Apr 2018 | CNY | 12.5933 | 13.1533 | 12.5933 | 12.96 | 12.96 | +0.393 (+3.13%) | 11,576,659 |
| 23 Apr 2018 | CNY | 13.3467 | 13.4533 | 12.3333 | 12.5667 | 12.5667 | -0.787 (-5.89%) | 15,291,063 |
| 20 Apr 2018 | CNY | 13 | 13.8533 | 12.8 | 13.3533 | 13.3533 | -0.6 (-4.30%) | 21,899,007 |
| 19 Apr 2018 | CNY | 14.32 | 14.9533 | 13.7733 | 13.9533 | 13.9533 | +0.26 (+1.90%) | 30,383,301 |
| 18 Apr 2018 | CNY | 12.68 | 13.6933 | 12.5333 | 13.6933 | 13.6933 | +1.247 (+10.02%) | 13,152,447 |
| 17 Apr 2018 | CNY | 13.3867 | 13.4867 | 12.4133 | 12.4467 | 12.4467 | -0.853 (-6.42%) | 8,944,963 |
| 16 Apr 2018 | CNY | 13.2667 | 13.5867 | 13.0133 | 13.3 | 13.3 | -0.033 (-0.25%) | 8,309,599 |
| 13 Apr 2018 | CNY | 12.9933 | 13.3933 | 12.9933 | 13.3333 | 13.3333 | +0.353 (+2.72%) | 9,173,089 |
| 12 Apr 2018 | CNY | 12.8333 | 13.18 | 12.78 | 12.98 | 12.98 | +0.06 (+0.46%) | 6,113,347 |
| 11 Apr 2018 | CNY | 12.8 | 13.3067 | 12.72 | 12.92 | 12.92 | +0.2 (+1.57%) | 8,872,200 |
| 10 Apr 2018 | CNY | 12.6067 | 12.72 | 12.24 | 12.72 | 12.72 | +0.12 (+0.95%) | 6,244,953 |
| 9 Apr 2018 | CNY | 12.5333 | 12.8 | 12.1533 | 12.6 | 12.6 | -0.02 (-0.16%) | 5,771,400 |
| 4 Apr 2018 | CNY | 12.6667 | 12.94 | 12.5 | 12.62 | 12.62 | +0.02 (+0.16%) | 8,274,012 |
| 3 Apr 2018 | CNY | 12.6 | 12.66 | 12.3333 | 12.6 | 12.6 | -0.287 (-2.22%) | 9,018,982 |
| 2 Apr 2018 | CNY | 12.6133 | 13.3067 | 12.4933 | 12.8867 | 12.8867 | +0.38 (+3.04%) | 14,584,281 |
| 30 Mar 2018 | CNY | 11.92 | 12.64 | 11.92 | 12.5067 | 12.5067 | +0.52 (+4.34%) | 11,255,001 |
| 29 Mar 2018 | CNY | 11.9333 | 12.0733 | 11.7333 | 11.9867 | 11.9867 | +0.087 (+0.73%) | 7,201,353 |
| 28 Mar 2018 | CNY | 11.6667 | 12.0467 | 11.54 | 11.9 | 11.9 | +0.1 (+0.85%) | 9,180,781 |
| 27 Mar 2018 | CNY | 11.4733 | 11.9 | 11.46 | 11.8 | 11.8 | +0.393 (+3.45%) | 9,487,953 |
| 26 Mar 2018 | CNY | 10.6267 | 11.42 | 10.62 | 11.4067 | 11.4067 | +0.66 (+6.14%) | 7,237,446 |
| 23 Mar 2018 | CNY | 11.3333 | 11.5467 | 10.64 | 10.7467 | 10.7467 | -1.02 (-8.67%) | 8,288,853 |
| 22 Mar 2018 | CNY | 11.7 | 11.98 | 11.6667 | 11.7667 | 11.7667 | +0.113 (+0.97%) | 7,611,240 |
| 21 Mar 2018 | CNY | 12.0267 | 12.1667 | 11.6333 | 11.6533 | 11.6533 | -0.213 (-1.80%) | 9,472,578 |
| 20 Mar 2018 | CNY | 12.5933 | 12.6667 | 11.82 | 11.8667 | 11.8667 | +0.347 (+3.01%) | 12,988,201 |
| 19 Mar 2018 | CNY | 11.2667 | 11.7133 | 11.1867 | 11.52 | 11.52 | +0.32 (+2.86%) | 5,921,859 |
| 16 Mar 2018 | CNY | 11.4133 | 11.5067 | 11.0933 | 11.2 | 11.2 | -0.253 (-2.21%) | 4,709,572 |
| 15 Mar 2018 | CNY | 11.3933 | 11.5533 | 10.9933 | 11.4533 | 11.4533 | -0.047 (-0.41%) | 6,592,828 |
| 14 Mar 2018 | CNY | 11.72 | 11.8533 | 11.4933 | 11.5 | 11.5 | -0.273 (-2.32%) | 4,628,398 |
