| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.94 | 11.08 | 10.7 | 10.73 | 10.73 | -0.24 (-2.19%) | 5,133,280 |
| 25 Apr 2018 | CNY | 11.04 | 11.13 | 10.87 | 10.97 | 10.97 | -0.23 (-2.05%) | 5,974,981 |
| 24 Apr 2018 | CNY | 11.01 | 11.29 | 10.95 | 11.2 | 11.2 | +0.05 (+0.45%) | 6,881,010 |
| 23 Apr 2018 | CNY | 11.11 | 11.16 | 10.86 | 11.15 | 11.15 | +0.03 (+0.27%) | 7,082,199 |
| 20 Apr 2018 | CNY | 11.4 | 11.54 | 11.05 | 11.12 | 11.12 | -0.73 (-6.16%) | 15,797,291 |
| 19 Apr 2018 | CNY | 11.45 | 11.85 | 11.25 | 11.85 | 11.85 | +1.08 (+10.03%) | 27,858,070 |
| 18 Apr 2018 | CNY | 10.5 | 10.85 | 10.3 | 10.77 | 10.77 | +0.39 (+3.76%) | 5,079,797 |
| 17 Apr 2018 | CNY | 10.6 | 10.68 | 10.35 | 10.38 | 10.38 | -0.19 (-1.80%) | 4,066,378 |
| 16 Apr 2018 | CNY | 10.86 | 10.87 | 10.45 | 10.57 | 10.57 | -0.3 (-2.76%) | 4,684,191 |
| 13 Apr 2018 | CNY | 10.89 | 11.07 | 10.83 | 10.87 | 10.87 | -0.05 (-0.46%) | 4,948,050 |
| 12 Apr 2018 | CNY | 10.43 | 11.45 | 10.4 | 10.92 | 10.92 | +0.49 (+4.70%) | 10,673,247 |
| 11 Apr 2018 | CNY | 10.53 | 10.65 | 10.37 | 10.43 | 10.43 | -0.15 (-1.42%) | 5,454,150 |
| 10 Apr 2018 | CNY | 10.8 | 10.83 | 10.47 | 10.58 | 10.58 | -0.09 (-0.84%) | 4,942,631 |
| 9 Apr 2018 | CNY | 10.79 | 10.8 | 10.48 | 10.67 | 10.67 | -0.18 (-1.66%) | 4,075,260 |
| 4 Apr 2018 | CNY | 10.75 | 10.91 | 10.7 | 10.85 | 10.85 | +0.14 (+1.31%) | 4,254,845 |
| 3 Apr 2018 | CNY | 10.77 | 10.83 | 10.58 | 10.71 | 10.71 | -0.2 (-1.83%) | 4,621,346 |
| 2 Apr 2018 | CNY | 11.14 | 11.2 | 10.9 | 10.91 | 10.91 | -0.24 (-2.15%) | 5,662,956 |
| 30 Mar 2018 | CNY | 10.85 | 11.35 | 10.8 | 11.15 | 11.15 | +0.37 (+3.43%) | 7,539,580 |
| 29 Mar 2018 | CNY | 10.7 | 10.9 | 10.63 | 10.78 | 10.78 | +0.17 (+1.60%) | 4,511,378 |
| 28 Mar 2018 | CNY | 10.72 | 10.88 | 10.59 | 10.61 | 10.61 | -0.33 (-3.02%) | 5,410,303 |
| 27 Mar 2018 | CNY | 10.7 | 11.08 | 10.7 | 10.94 | 10.94 | +0.22 (+2.05%) | 5,413,369 |
| 26 Mar 2018 | CNY | 10.44 | 10.75 | 10 | 10.72 | 10.72 | +0.01 (+0.09%) | 5,849,752 |
| 23 Mar 2018 | CNY | 11.4 | 11.59 | 10.71 | 10.71 | 10.71 | -1.19 (-10%) | 9,611,397 |
| 22 Mar 2018 | CNY | 11.91 | 12.09 | 11.86 | 11.9 | 11.9 | -0.07 (-0.58%) | 4,201,574 |
| 21 Mar 2018 | CNY | 11.95 | 12.19 | 11.89 | 11.97 | 11.97 | +0.13 (+1.10%) | 6,122,159 |
| 20 Mar 2018 | CNY | 11.96 | 11.97 | 11.75 | 11.84 | 11.84 | -0.18 (-1.50%) | 5,124,285 |
| 19 Mar 2018 | CNY | 12.15 | 12.15 | 11.89 | 12.02 | 12.02 | -0.09 (-0.74%) | 4,926,958 |
| 16 Mar 2018 | CNY | 12.14 | 12.36 | 12.08 | 12.11 | 12.11 | -0.05 (-0.41%) | 5,922,861 |
| 15 Mar 2018 | CNY | 12.29 | 12.29 | 11.93 | 12.16 | 12.16 | -0.07 (-0.57%) | 8,187,395 |
| 14 Mar 2018 | CNY | 12.38 | 12.68 | 12.19 | 12.23 | 12.23 | -0.35 (-2.78%) | 11,066,662 |
