| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | CNY | 11.3267 | 11.36 | 11.24 | 11.2667 | 11.2667 | -0.033 (-0.29%) | 2,411,100 |
| 9 May 2018 | CNY | 11.46 | 11.46 | 11.2733 | 11.3 | 11.3 | -0.16 (-1.40%) | 1,738,828 |
| 8 May 2018 | CNY | 11.44 | 11.54 | 11.2 | 11.46 | 11.46 | +0.067 (+0.59%) | 2,449,803 |
| 7 May 2018 | CNY | 11.2933 | 11.6067 | 11.1067 | 11.3933 | 11.3933 | +0.06 (+0.53%) | 3,093,108 |
| 4 May 2018 | CNY | 11.4267 | 11.66 | 10.9933 | 11.3333 | 11.3333 | -0.113 (-0.99%) | 3,768,835 |
| 3 May 2018 | CNY | 11.3333 | 11.4667 | 11 | 11.4467 | 11.4467 | +0.08 (+0.70%) | 1,951,434 |
| 2 May 2018 | CNY | 11.4333 | 11.48 | 11.24 | 11.3667 | 11.3667 | -0.08 (-0.70%) | 2,509,020 |
| 27 Apr 2018 | CNY | 11.46 | 11.5667 | 11.3067 | 11.4467 | 11.4467 | 0.0 (0.0%) | 1,732,203 |
| 26 Apr 2018 | CNY | 11.4067 | 11.4867 | 11.2533 | 11.4467 | 11.4467 | +0.053 (+0.47%) | 2,076,153 |
| 25 Apr 2018 | CNY | 11.4333 | 11.5467 | 11.3667 | 11.3933 | 11.3933 | 0.0 (0.0%) | 830,925 |
| 24 Apr 2018 | CNY | 11.4333 | 11.6 | 11.3467 | 11.3933 | 11.3933 | +0.047 (+0.41%) | 1,739,628 |
| 23 Apr 2018 | CNY | 11.4 | 11.6067 | 11.22 | 11.3467 | 11.3467 | -0.16 (-1.39%) | 1,329,900 |
| 20 Apr 2018 | CNY | 11.74 | 11.9 | 11.3667 | 11.5067 | 11.5067 | -0.233 (-1.99%) | 1,156,875 |
| 19 Apr 2018 | CNY | 11.8667 | 12.0667 | 11.58 | 11.74 | 11.74 | -0.113 (-0.96%) | 1,439,250 |
| 18 Apr 2018 | CNY | 12.14 | 12.1533 | 11.6067 | 11.8533 | 11.8533 | -0.12 (-1.00%) | 1,212,105 |
| 17 Apr 2018 | CNY | 12 | 12.24 | 11.9333 | 11.9733 | 11.9733 | +0.067 (+0.56%) | 2,161,350 |
| 16 Apr 2018 | CNY | 11.64 | 12.1933 | 11.5333 | 11.9067 | 11.9067 | +0.267 (+2.29%) | 1,465,555 |
| 13 Apr 2018 | CNY | 11.98 | 11.98 | 11.6 | 11.64 | 11.64 | -0.247 (-2.08%) | 1,661,656 |
| 12 Apr 2018 | CNY | 11.8667 | 11.9133 | 11.7867 | 11.8867 | 11.8867 | +0.02 (+0.17%) | 979,653 |
| 11 Apr 2018 | CNY | 11.8067 | 12.0067 | 11.7667 | 11.8667 | 11.8667 | -0.013 (-0.11%) | 1,058,250 |
| 10 Apr 2018 | CNY | 11.5667 | 11.92 | 11.48 | 11.88 | 11.88 | +0.293 (+2.53%) | 1,703,635 |
| 9 Apr 2018 | CNY | 11.4733 | 11.7333 | 11.3867 | 11.5867 | 11.5867 | -0.153 (-1.31%) | 2,392,500 |
| 4 Apr 2018 | CNY | 11.6667 | 11.8667 | 11.34 | 11.74 | 11.74 | +0.093 (+0.80%) | 1,992,453 |
| 3 Apr 2018 | CNY | 11.5867 | 11.7667 | 11.5467 | 11.6467 | 11.6467 | -0.173 (-1.47%) | 1,189,650 |
| 2 Apr 2018 | CNY | 11.4733 | 11.9667 | 11.3067 | 11.82 | 11.82 | +0.253 (+2.19%) | 2,534,727 |
| 30 Mar 2018 | CNY | 11.6867 | 11.74 | 11.4267 | 11.5667 | 11.5667 | -0.113 (-0.97%) | 1,492,005 |
| 29 Mar 2018 | CNY | 11.22 | 11.7533 | 11.22 | 11.68 | 11.68 | +0.347 (+3.06%) | 3,263,004 |
| 28 Mar 2018 | CNY | 11.2667 | 11.5733 | 11.1867 | 11.3333 | 11.3333 | -0.24 (-2.07%) | 2,311,350 |
| 27 Mar 2018 | CNY | 11.4 | 11.5933 | 11.2867 | 11.5733 | 11.5733 | +0.2 (+1.76%) | 2,042,953 |
| 26 Mar 2018 | CNY | 11.26 | 11.38 | 11.0867 | 11.3733 | 11.3733 | +0.047 (+0.41%) | 2,523,789 |
