| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 10.22 | 10.27 | 10.1 | 10.2 | 10.2 | -0.09 (-0.87%) | 499,424 |
| 24 Apr 2018 | CNY | 10.18 | 10.29 | 10.13 | 10.29 | 10.29 | +0.11 (+1.08%) | 931,816 |
| 23 Apr 2018 | CNY | 10.35 | 10.35 | 10.04 | 10.18 | 10.18 | -0.1 (-0.97%) | 1,224,740 |
| 20 Apr 2018 | CNY | 10.5 | 10.55 | 10.23 | 10.28 | 10.28 | -0.22 (-2.10%) | 822,103 |
| 19 Apr 2018 | CNY | 10.79 | 10.79 | 10.42 | 10.5 | 10.5 | -0.5 (-4.55%) | 3,416,761 |
| 18 Apr 2018 | CNY | 10.97 | 11.09 | 10.03 | 11 | 11 | 0.0 (0.0%) | 1,664,860 |
| 17 Apr 2018 | CNY | 11.12 | 11.13 | 10.93 | 11 | 11 | -0.13 (-1.17%) | 1,406,400 |
| 16 Apr 2018 | CNY | 11.22 | 11.22 | 10.91 | 11.13 | 11.13 | -0.09 (-0.80%) | 788,400 |
| 13 Apr 2018 | CNY | 11.3 | 11.3 | 11.08 | 11.22 | 11.22 | -0.05 (-0.44%) | 709,055 |
| 12 Apr 2018 | CNY | 11.22 | 11.29 | 11.22 | 11.27 | 11.27 | -0.01 (-0.09%) | 627,975 |
| 11 Apr 2018 | CNY | 11.26 | 11.32 | 11.19 | 11.28 | 11.28 | +0.04 (+0.36%) | 1,162,100 |
| 10 Apr 2018 | CNY | 11.13 | 11.32 | 11.01 | 11.24 | 11.24 | +0.06 (+0.54%) | 1,374,700 |
| 9 Apr 2018 | CNY | 10.95 | 11.23 | 10.81 | 11.18 | 11.18 | +0.1 (+0.90%) | 2,096,542 |
| 4 Apr 2018 | CNY | 11.1 | 11.15 | 10.97 | 11.08 | 11.08 | -0.07 (-0.63%) | 1,681,244 |
| 3 Apr 2018 | CNY | 11.2 | 11.25 | 11.05 | 11.15 | 11.15 | -0.25 (-2.19%) | 1,999,198 |
| 2 Apr 2018 | CNY | 11.5 | 11.6 | 11.28 | 11.4 | 11.4 | -0.1 (-0.87%) | 3,287,904 |
| 30 Mar 2018 | CNY | 11.07 | 11.54 | 11.07 | 11.5 | 11.5 | +0.35 (+3.14%) | 2,116,735 |
| 29 Mar 2018 | CNY | 10.91 | 11.16 | 10.88 | 11.15 | 11.15 | +0.19 (+1.73%) | 995,860 |
| 28 Mar 2018 | CNY | 10.96 | 11.07 | 10.81 | 10.96 | 10.96 | -0.12 (-1.08%) | 764,300 |
| 27 Mar 2018 | CNY | 10.94 | 11.14 | 10.9 | 11.08 | 11.08 | +0.12 (+1.09%) | 1,885,700 |
| 26 Mar 2018 | CNY | 10.88 | 10.96 | 10.55 | 10.96 | 10.96 | -0.02 (-0.18%) | 2,601,200 |
| 23 Mar 2018 | CNY | 11.23 | 11.23 | 10.5 | 10.98 | 10.98 | -0.37 (-3.26%) | 2,792,535 |
| 22 Mar 2018 | CNY | 11.41 | 11.58 | 11.25 | 11.35 | 11.35 | -0.11 (-0.96%) | 1,425,500 |
| 21 Mar 2018 | CNY | 11.81 | 11.81 | 11.46 | 11.46 | 11.46 | -0.27 (-2.30%) | 1,499,100 |
| 20 Mar 2018 | CNY | 11.63 | 11.83 | 11.6 | 11.73 | 11.73 | 0.0 (0.0%) | 1,499,220 |
| 19 Mar 2018 | CNY | 11.7 | 11.83 | 11.6 | 11.73 | 11.73 | +0.02 (+0.17%) | 1,861,004 |
| 16 Mar 2018 | CNY | 11.86 | 11.97 | 11.65 | 11.71 | 11.71 | -0.21 (-1.76%) | 1,868,800 |
| 15 Mar 2018 | CNY | 11.75 | 11.98 | 11.61 | 11.92 | 11.92 | +0.23 (+1.97%) | 3,659,304 |
| 14 Mar 2018 | CNY | 11.85 | 11.86 | 11.64 | 11.69 | 11.69 | -0.02 (-0.17%) | 1,691,400 |
| 13 Mar 2018 | CNY | 11.7 | 11.9 | 11.68 | 11.71 | 11.71 | -0.02 (-0.17%) | 1,653,540 |
