| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 10.89 | 11.25 | 10.55 | 10.66 | 10.66 | -0.21 (-1.93%) | 24,080,201 |
| 19 Apr 2018 | CNY | 10.98 | 11.18 | 10.81 | 10.87 | 10.87 | -0.27 (-2.42%) | 20,069,664 |
| 18 Apr 2018 | CNY | 10.47 | 11.23 | 10.3 | 11.14 | 11.14 | +0.75 (+7.22%) | 27,604,404 |
| 17 Apr 2018 | CNY | 10.72 | 10.9 | 10.25 | 10.39 | 10.39 | -0.38 (-3.53%) | 15,466,199 |
| 16 Apr 2018 | CNY | 10.17 | 10.81 | 9.98 | 10.77 | 10.77 | +0.53 (+5.18%) | 22,496,046 |
| 13 Apr 2018 | CNY | 9.67 | 10.26 | 9.65 | 10.24 | 10.24 | +0.54 (+5.57%) | 20,607,576 |
| 12 Apr 2018 | CNY | 9.7 | 9.79 | 9.4 | 9.7 | 9.7 | -0.03 (-0.31%) | 18,000,772 |
| 11 Apr 2018 | CNY | 9.7 | 9.86 | 9.68 | 9.73 | 9.73 | -0.02 (-0.21%) | 17,956,233 |
| 10 Apr 2018 | CNY | 10 | 10.2 | 9.75 | 9.75 | 9.75 | -1.08 (-9.97%) | 29,109,002 |
| 9 Apr 2018 | CNY | 10.79 | 11.13 | 10.65 | 10.83 | 10.83 | +0.13 (+1.21%) | 14,355,406 |
| 4 Apr 2018 | CNY | 10.97 | 11.1 | 10.66 | 10.7 | 10.7 | -0.26 (-2.37%) | 13,582,343 |
| 3 Apr 2018 | CNY | 10.9 | 11.24 | 10.75 | 10.96 | 10.96 | -0.04 (-0.36%) | 22,535,872 |
| 2 Apr 2018 | CNY | 10.51 | 11.33 | 10.5 | 11 | 11 | +0.48 (+4.56%) | 29,139,152 |
| 30 Mar 2018 | CNY | 9.99 | 10.62 | 9.91 | 10.52 | 10.52 | +0.63 (+6.37%) | 16,513,892 |
| 29 Mar 2018 | CNY | 9.84 | 10.12 | 9.77 | 9.89 | 9.89 | +0.11 (+1.12%) | 8,154,815 |
| 28 Mar 2018 | CNY | 9.85 | 9.96 | 9.72 | 9.78 | 9.78 | -0.25 (-2.49%) | 8,124,481 |
| 27 Mar 2018 | CNY | 9.73 | 10.04 | 9.6 | 10.03 | 10.03 | +0.43 (+4.48%) | 15,149,107 |
| 26 Mar 2018 | CNY | 9.06 | 9.75 | 9.06 | 9.6 | 9.6 | +0.34 (+3.67%) | 13,368,271 |
| 23 Mar 2018 | CNY | 9.8 | 9.92 | 9.1 | 9.26 | 9.26 | -0.85 (-8.41%) | 16,745,623 |
| 22 Mar 2018 | CNY | 10.58 | 10.7 | 10.1 | 10.11 | 10.11 | -0.5 (-4.71%) | 17,080,518 |
| 21 Mar 2018 | CNY | 10.95 | 11.06 | 10.56 | 10.61 | 10.61 | -0.27 (-2.48%) | 10,903,780 |
| 20 Mar 2018 | CNY | 10.96 | 11.05 | 10.74 | 10.88 | 10.88 | -0.17 (-1.54%) | 6,711,240 |
| 19 Mar 2018 | CNY | 10.94 | 11.14 | 10.76 | 11.05 | 11.05 | +0.12 (+1.10%) | 8,563,415 |
| 16 Mar 2018 | CNY | 11.36 | 11.36 | 10.93 | 10.93 | 10.93 | -0.39 (-3.45%) | 8,123,394 |
| 15 Mar 2018 | CNY | 11.14 | 11.32 | 10.86 | 11.32 | 11.32 | +0.21 (+1.89%) | 9,826,180 |
| 14 Mar 2018 | CNY | 11.15 | 11.5 | 11.1 | 11.11 | 11.11 | -0.1 (-0.89%) | 7,440,653 |
| 13 Mar 2018 | CNY | 11.36 | 11.44 | 11.2 | 11.21 | 11.21 | -0.23 (-2.01%) | 7,627,916 |
| 12 Mar 2018 | CNY | 11 | 11.62 | 11 | 11.44 | 11.44 | +0.44 (+4%) | 14,483,915 |
| 9 Mar 2018 | CNY | 10.59 | 11.13 | 10.46 | 11 | 11 | +0.47 (+4.46%) | 14,731,002 |
| 8 Mar 2018 | CNY | 10.36 | 10.54 | 10.3 | 10.53 | 10.53 | +0.08 (+0.77%) | 4,846,473 |
