| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.34 | 10.42 | 10.16 | 10.42 | 10.42 | -0.02 (-0.19%) | 4,135,790 |
| 25 Apr 2018 | CNY | 10.55 | 10.55 | 10.3 | 10.44 | 10.44 | -0.14 (-1.32%) | 4,176,247 |
| 24 Apr 2018 | CNY | 10.5 | 10.61 | 10.41 | 10.58 | 10.58 | +0.1 (+0.95%) | 5,466,176 |
| 23 Apr 2018 | CNY | 10.46 | 10.57 | 10.3 | 10.48 | 10.48 | -0.05 (-0.47%) | 4,559,701 |
| 20 Apr 2018 | CNY | 10.41 | 10.54 | 10.18 | 10.53 | 10.53 | +0.01 (+0.10%) | 5,848,908 |
| 19 Apr 2018 | CNY | 10.36 | 10.98 | 10.36 | 10.52 | 10.52 | +0.26 (+2.53%) | 9,484,294 |
| 18 Apr 2018 | CNY | 10.27 | 10.28 | 9.99 | 10.26 | 10.26 | +0.06 (+0.59%) | 5,842,595 |
| 17 Apr 2018 | CNY | 10.68 | 10.74 | 10.17 | 10.2 | 10.2 | -0.48 (-4.49%) | 5,194,202 |
| 16 Apr 2018 | CNY | 10.59 | 10.84 | 10.56 | 10.68 | 10.68 | +0.09 (+0.85%) | 4,467,505 |
| 13 Apr 2018 | CNY | 10.68 | 10.71 | 10.58 | 10.59 | 10.59 | -0.03 (-0.28%) | 4,262,277 |
| 12 Apr 2018 | CNY | 10.84 | 10.91 | 10.6 | 10.62 | 10.62 | -0.22 (-2.03%) | 5,709,920 |
| 11 Apr 2018 | CNY | 10.96 | 10.97 | 10.8 | 10.84 | 10.84 | -0.09 (-0.82%) | 5,899,734 |
| 10 Apr 2018 | CNY | 11.11 | 11.2 | 10.87 | 10.93 | 10.93 | -0.32 (-2.84%) | 6,812,211 |
| 9 Apr 2018 | CNY | 11.36 | 11.45 | 11.17 | 11.25 | 11.25 | -0.09 (-0.79%) | 3,743,889 |
| 4 Apr 2018 | CNY | 11.55 | 11.58 | 11.28 | 11.34 | 11.34 | -0.14 (-1.22%) | 3,581,526 |
| 3 Apr 2018 | CNY | 11.41 | 11.53 | 11.26 | 11.48 | 11.48 | -0.16 (-1.37%) | 6,168,750 |
| 2 Apr 2018 | CNY | 11.77 | 11.84 | 11.57 | 11.64 | 11.64 | -0.12 (-1.02%) | 7,237,314 |
| 30 Mar 2018 | CNY | 11.99 | 11.99 | 11.66 | 11.76 | 11.76 | -0.07 (-0.59%) | 9,148,016 |
| 29 Mar 2018 | CNY | 12.1 | 12.27 | 11.67 | 11.83 | 11.83 | -0.12 (-1.00%) | 9,227,542 |
| 28 Mar 2018 | CNY | 12.1 | 12.1 | 11.77 | 11.95 | 11.95 | -0.13 (-1.08%) | 8,450,572 |
| 27 Mar 2018 | CNY | 12 | 12.28 | 10.87 | 12.08 | 12.08 | +0.41 (+3.51%) | 10,686,466 |
| 26 Mar 2018 | CNY | 11.07 | 11.87 | 10.5 | 11.67 | 11.67 | +0.42 (+3.73%) | 10,121,325 |
| 23 Mar 2018 | CNY | 11.62 | 11.96 | 10.87 | 11.25 | 11.25 | -0.83 (-6.87%) | 13,968,142 |
| 22 Mar 2018 | CNY | 12.8 | 12.85 | 12.05 | 12.08 | 12.08 | +0.3 (+2.55%) | 20,168,098 |
| 21 Mar 2018 | CNY | 12 | 12.27 | 11.73 | 11.78 | 11.78 | -0.3 (-2.48%) | 5,000,400 |
| 20 Mar 2018 | CNY | 12.15 | 12.16 | 11.7 | 12.08 | 12.08 | -0.08 (-0.66%) | 5,343,309 |
| 19 Mar 2018 | CNY | 12.3 | 12.32 | 12.08 | 12.16 | 12.16 | -0.12 (-0.98%) | 5,467,918 |
| 16 Mar 2018 | CNY | 11.95 | 12.31 | 11.92 | 12.28 | 12.28 | +0.25 (+2.08%) | 7,991,646 |
| 15 Mar 2018 | CNY | 11.81 | 12.05 | 11.64 | 12.03 | 12.03 | +0.22 (+1.86%) | 6,098,622 |
| 14 Mar 2018 | CNY | 12.2 | 12.2 | 11.8 | 11.81 | 11.81 | -0.44 (-3.59%) | 6,180,743 |
