| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 11.0722 | 11.2 | 10.8889 | 11.1 | 11.1 | +0.094 (+0.86%) | 18,610,207 |
| 25 Apr 2018 | CNY | 11.1556 | 11.1556 | 10.95 | 11.0056 | 11.0056 | -0.167 (-1.49%) | 13,787,699 |
| 24 Apr 2018 | CNY | 10.9889 | 11.1944 | 10.9 | 11.1722 | 11.1722 | +0.233 (+2.13%) | 10,845,847 |
| 23 Apr 2018 | CNY | 10.9778 | 11.1111 | 10.8389 | 10.9389 | 10.9389 | -0.039 (-0.35%) | 10,560,911 |
| 20 Apr 2018 | CNY | 11.1278 | 11.1889 | 10.9167 | 10.9778 | 10.9778 | -0.172 (-1.54%) | 11,033,533 |
| 19 Apr 2018 | CNY | 11.2778 | 11.3167 | 11.1111 | 11.15 | 11.15 | -0.111 (-0.99%) | 9,933,852 |
| 18 Apr 2018 | CNY | 11.0111 | 11.3333 | 10.9056 | 11.2611 | 11.2611 | +0.305 (+2.79%) | 14,976,642 |
| 17 Apr 2018 | CNY | 11.0278 | 11.2389 | 10.9556 | 10.9556 | 10.9556 | -0.111 (-1.00%) | 16,575,514 |
| 16 Apr 2018 | CNY | 11.4167 | 11.5556 | 10.9556 | 11.0667 | 11.0667 | -0.044 (-0.40%) | 25,724,073 |
| 13 Apr 2018 | CNY | 11.3278 | 11.3722 | 11.0833 | 11.1111 | 11.1111 | -0.133 (-1.19%) | 11,318,970 |
| 12 Apr 2018 | CNY | 11.2833 | 11.3944 | 11.2444 | 11.2444 | 11.2444 | -0.067 (-0.59%) | 10,395,784 |
| 11 Apr 2018 | CNY | 11.3944 | 11.4722 | 11.2944 | 11.3111 | 11.3111 | -0.028 (-0.25%) | 11,923,599 |
| 10 Apr 2018 | CNY | 11.5333 | 11.5611 | 11.2222 | 11.3389 | 11.3389 | -0.228 (-1.97%) | 15,761,160 |
| 9 Apr 2018 | CNY | 11.4056 | 11.7 | 11.3333 | 11.5667 | 11.5667 | +0.161 (+1.41%) | 18,635,677 |
| 4 Apr 2018 | CNY | 11.2944 | 11.5944 | 11.2944 | 11.4056 | 11.4056 | +0.117 (+1.03%) | 15,280,700 |
| 3 Apr 2018 | CNY | 11.4556 | 11.5389 | 11.2056 | 11.2889 | 11.2889 | -0.267 (-2.31%) | 17,383,739 |
| 2 Apr 2018 | CNY | 11.6778 | 11.7333 | 11.4722 | 11.5556 | 11.5556 | -0.05 (-0.43%) | 17,818,077 |
| 30 Mar 2018 | CNY | 11.3889 | 11.75 | 11.3444 | 11.6056 | 11.6056 | +0.261 (+2.30%) | 26,424,966 |
| 29 Mar 2018 | CNY | 11.0444 | 11.4278 | 11.0444 | 11.3444 | 11.3444 | +0.311 (+2.82%) | 21,439,456 |
| 28 Mar 2018 | CNY | 11.2556 | 11.4611 | 11.0278 | 11.0333 | 11.0333 | -0.3 (-2.65%) | 25,582,759 |
| 27 Mar 2018 | CNY | 11.0833 | 11.3889 | 11.0222 | 11.3333 | 11.3333 | +0.394 (+3.61%) | 22,629,951 |
| 26 Mar 2018 | CNY | 10.6778 | 10.9944 | 10.5833 | 10.9389 | 10.9389 | +0.272 (+2.55%) | 17,233,772 |
| 23 Mar 2018 | CNY | 10.6167 | 11 | 10.5889 | 10.6667 | 10.6667 | -0.267 (-2.44%) | 20,182,221 |
| 22 Mar 2018 | CNY | 11.0111 | 11.1056 | 10.9167 | 10.9333 | 10.9333 | -0.072 (-0.66%) | 11,665,683 |
| 21 Mar 2018 | CNY | 11.3389 | 11.4167 | 10.95 | 11.0056 | 11.0056 | -0.355 (-3.13%) | 14,513,468 |
| 20 Mar 2018 | CNY | 11.0667 | 11.3778 | 10.9833 | 11.3611 | 11.3611 | +0.2 (+1.79%) | 16,779,448 |
| 19 Mar 2018 | CNY | 11.0833 | 11.3167 | 11.0444 | 11.1611 | 11.1611 | +0.105 (+0.95%) | 16,229,408 |
| 16 Mar 2018 | CNY | 11.2889 | 11.3111 | 11 | 11.0556 | 11.0556 | -0.217 (-1.92%) | 13,633,425 |
| 15 Mar 2018 | CNY | 11.3111 | 11.3222 | 11.0889 | 11.2722 | 11.2722 | +0.022 (+0.20%) | 13,354,470 |
| 14 Mar 2018 | CNY | 11.4 | 11.5556 | 11.2056 | 11.25 | 11.25 | -0.217 (-1.89%) | 18,599,086 |
