| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 9.91 | 9.92 | 9.48 | 9.53 | 9.53 | -0.38 (-3.83%) | 14,543,874 |
| 25 Apr 2018 | CNY | 9.71 | 10.09 | 9.69 | 9.91 | 9.91 | +0.11 (+1.12%) | 13,689,157 |
| 24 Apr 2018 | CNY | 9.67 | 9.86 | 9.5 | 9.8 | 9.8 | +0.04 (+0.41%) | 16,427,207 |
| 23 Apr 2018 | CNY | 9.56 | 9.88 | 9.48 | 9.76 | 9.76 | +0.31 (+3.28%) | 20,008,370 |
| 20 Apr 2018 | CNY | 9.51 | 9.78 | 9.44 | 9.45 | 9.45 | -0.18 (-1.87%) | 14,863,660 |
| 19 Apr 2018 | CNY | 9.95 | 9.95 | 9.51 | 9.63 | 9.63 | -0.34 (-3.41%) | 22,164,396 |
| 18 Apr 2018 | CNY | 10.2 | 10.26 | 9.45 | 9.97 | 9.97 | -0.23 (-2.25%) | 28,638,543 |
| 17 Apr 2018 | CNY | 11.1 | 11.18 | 10.13 | 10.2 | 10.2 | -0.88 (-7.94%) | 25,335,378 |
| 16 Apr 2018 | CNY | 10.86 | 11.13 | 10.79 | 11.08 | 11.08 | +0.14 (+1.28%) | 13,429,581 |
| 13 Apr 2018 | CNY | 10.92 | 11.04 | 10.86 | 10.94 | 10.94 | +0.16 (+1.48%) | 10,428,396 |
| 12 Apr 2018 | CNY | 10.9 | 10.96 | 10.75 | 10.78 | 10.78 | -0.12 (-1.10%) | 8,158,736 |
| 11 Apr 2018 | CNY | 11 | 11.12 | 10.8 | 10.9 | 10.9 | +0.05 (+0.46%) | 12,039,230 |
| 10 Apr 2018 | CNY | 10.93 | 11.11 | 10.64 | 10.85 | 10.85 | -0.08 (-0.73%) | 10,179,386 |
| 9 Apr 2018 | CNY | 10.79 | 11.2 | 10.71 | 10.93 | 10.93 | +0.2 (+1.86%) | 14,143,799 |
| 4 Apr 2018 | CNY | 11.22 | 11.28 | 10.64 | 10.73 | 10.73 | -0.44 (-3.94%) | 12,429,365 |
| 3 Apr 2018 | CNY | 11.19 | 11.33 | 10.93 | 11.17 | 11.17 | -0.37 (-3.21%) | 21,752,164 |
| 2 Apr 2018 | CNY | 11.18 | 11.56 | 10.97 | 11.54 | 11.54 | +0.44 (+3.96%) | 26,604,222 |
| 30 Mar 2018 | CNY | 10.92 | 11.19 | 10.8 | 11.1 | 11.1 | +0.35 (+3.26%) | 23,687,228 |
| 29 Mar 2018 | CNY | 10.9 | 11.19 | 10.63 | 10.75 | 10.75 | +0.06 (+0.56%) | 27,961,944 |
| 28 Mar 2018 | CNY | 9.85 | 10.89 | 9.75 | 10.69 | 10.69 | +0.66 (+6.58%) | 24,660,874 |
| 27 Mar 2018 | CNY | 9.83 | 10.11 | 9.8 | 10.03 | 10.03 | +0.37 (+3.83%) | 12,326,043 |
| 26 Mar 2018 | CNY | 9.26 | 9.74 | 9.19 | 9.66 | 9.66 | +0.18 (+1.90%) | 9,065,909 |
| 23 Mar 2018 | CNY | 9.8 | 9.87 | 9.25 | 9.48 | 9.48 | -0.8 (-7.78%) | 15,603,688 |
| 22 Mar 2018 | CNY | 10.55 | 10.59 | 10.15 | 10.28 | 10.28 | -0.37 (-3.47%) | 14,158,206 |
| 21 Mar 2018 | CNY | 10.85 | 10.95 | 10.52 | 10.65 | 10.65 | +0.07 (+0.66%) | 10,819,554 |
| 20 Mar 2018 | CNY | 10.36 | 10.63 | 10.28 | 10.58 | 10.58 | +0.14 (+1.34%) | 6,321,360 |
| 19 Mar 2018 | CNY | 10.35 | 10.61 | 10.33 | 10.44 | 10.44 | +0.05 (+0.48%) | 6,908,582 |
| 16 Mar 2018 | CNY | 10.39 | 10.6 | 10.31 | 10.39 | 10.39 | +0.01 (+0.10%) | 7,470,685 |
| 15 Mar 2018 | CNY | 10.6 | 10.65 | 10.08 | 10.38 | 10.38 | -0.24 (-2.26%) | 14,351,248 |
| 14 Mar 2018 | CNY | 10.8 | 10.96 | 10.62 | 10.62 | 10.62 | -0.29 (-2.66%) | 8,086,367 |
