| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 11.6968 | 11.816 | 11.5775 | 11.7498 | 11.7498 | -0.035 (-0.30%) | 657,429 |
| 25 Apr 2018 | CNY | 11.7807 | 11.922 | 11.5996 | 11.7851 | 11.7851 | 0.0 (0.0%) | 916,077 |
| 24 Apr 2018 | CNY | 11.6703 | 11.8293 | 11.498 | 11.7851 | 11.7851 | +0.08 (+0.68%) | 661,504 |
| 23 Apr 2018 | CNY | 11.8955 | 11.9176 | 11.498 | 11.7056 | 11.7056 | -0.199 (-1.67%) | 1,408,017 |
| 20 Apr 2018 | CNY | 11.8425 | 12.0148 | 11.7277 | 11.9044 | 11.9044 | +0.013 (+0.11%) | 1,433,032 |
| 19 Apr 2018 | CNY | 11.9132 | 11.9265 | 11.7542 | 11.8911 | 11.8911 | +0.022 (+0.19%) | 916,869 |
| 18 Apr 2018 | CNY | 11.71 | 11.8735 | 11.5731 | 11.869 | 11.869 | +0.159 (+1.36%) | 1,178,351 |
| 17 Apr 2018 | CNY | 11.5289 | 11.8602 | 11.4847 | 11.71 | 11.71 | +0.155 (+1.34%) | 1,927,850 |
| 16 Apr 2018 | CNY | 11.1755 | 11.5907 | 11.1579 | 11.5554 | 11.5554 | +0.38 (+3.40%) | 2,099,841 |
| 13 Apr 2018 | CNY | 11.2153 | 11.2153 | 11.1225 | 11.1755 | 11.1755 | 0.0 (0.0%) | 803,743 |
| 12 Apr 2018 | CNY | 11.096 | 11.2462 | 11.0651 | 11.1755 | 11.1755 | -0.013 (-0.12%) | 414,968 |
| 11 Apr 2018 | CNY | 11.1402 | 11.2992 | 10.9591 | 11.1888 | 11.1888 | +0.066 (+0.60%) | 695,077 |
| 10 Apr 2018 | CNY | 11.2418 | 11.2418 | 10.9547 | 11.1225 | 11.1225 | -0.035 (-0.32%) | 859,366 |
| 9 Apr 2018 | CNY | 11.1534 | 11.2639 | 11.0651 | 11.1579 | 11.1579 | -0.084 (-0.75%) | 580,376 |
| 4 Apr 2018 | CNY | 11.1932 | 11.3743 | 11.1004 | 11.2418 | 11.2418 | +0.066 (+0.59%) | 784,301 |
| 3 Apr 2018 | CNY | 11.233 | 11.233 | 11.0209 | 11.1755 | 11.1755 | -0.058 (-0.51%) | 529,092 |
| 2 Apr 2018 | CNY | 11.1623 | 11.2506 | 10.9944 | 11.233 | 11.233 | +0.119 (+1.07%) | 648,606 |
| 30 Mar 2018 | CNY | 10.9768 | 11.1225 | 10.7559 | 11.1137 | 11.1137 | +0.177 (+1.62%) | 521,997 |
| 29 Mar 2018 | CNY | 10.8177 | 11.202 | 10.8177 | 10.937 | 10.937 | +0.155 (+1.43%) | 614,646 |
| 28 Mar 2018 | CNY | 10.6057 | 10.9061 | 10.6057 | 10.7824 | 10.7824 | +0.071 (+0.66%) | 328,261 |
| 27 Mar 2018 | CNY | 10.4776 | 10.8928 | 10.3849 | 10.7117 | 10.7117 | +0.234 (+2.23%) | 400,253 |
| 26 Mar 2018 | CNY | 9.7134 | 10.5836 | 9.7134 | 10.4776 | 10.4776 | -0.137 (-1.29%) | 688,919 |
| 23 Mar 2018 | CNY | 10.7338 | 10.7338 | 9.7841 | 10.6145 | 10.6145 | -0.252 (-2.32%) | 1,154,356 |
| 22 Mar 2018 | CNY | 11.2153 | 11.3301 | 10.7382 | 10.8663 | 10.8663 | -0.398 (-3.53%) | 1,728,694 |
| 21 Mar 2018 | CNY | 11.0872 | 11.3522 | 10.9988 | 11.2639 | 11.2639 | +0.053 (+0.47%) | 689,802 |
| 20 Mar 2018 | CNY | 10.9856 | 11.233 | 10.9149 | 11.2109 | 11.2109 | +0.013 (+0.12%) | 282,757 |
| 19 Mar 2018 | CNY | 11.1888 | 11.1976 | 10.7957 | 11.1976 | 11.1976 | +0.009 (+0.08%) | 602,890 |
| 16 Mar 2018 | CNY | 11.1402 | 11.4317 | 11.0209 | 11.1888 | 11.1888 | +0.018 (+0.16%) | 783,074 |
| 15 Mar 2018 | CNY | 11.1755 | 11.4715 | 10.9458 | 11.1711 | 11.1711 | -0.004 (-0.04%) | 1,627,273 |
| 14 Mar 2018 | CNY | 11.0298 | 11.2639 | 11.0298 | 11.1755 | 11.1755 | +0.124 (+1.12%) | 1,343,093 |
