| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 12.26 | 12.55 | 12.04 | 12.3 | 12.3 | -0.02 (-0.16%) | 21,583,638 |
| 25 Apr 2018 | CNY | 12.25 | 12.59 | 12.03 | 12.32 | 12.32 | -0.12 (-0.96%) | 21,760,289 |
| 24 Apr 2018 | CNY | 11.5 | 12.48 | 11.34 | 12.44 | 12.44 | +0.81 (+6.96%) | 20,785,942 |
| 23 Apr 2018 | CNY | 11.97 | 12.22 | 11.11 | 11.63 | 11.63 | -0.21 (-1.77%) | 19,596,249 |
| 20 Apr 2018 | CNY | 12.07 | 12.34 | 11.75 | 11.84 | 11.84 | -0.36 (-2.95%) | 15,482,287 |
| 19 Apr 2018 | CNY | 12.08 | 12.61 | 11.98 | 12.2 | 12.2 | 0.0 (0.0%) | 27,850,932 |
| 18 Apr 2018 | CNY | 11.54 | 12.35 | 11.13 | 12.2 | 12.2 | +0.8 (+7.02%) | 25,262,536 |
| 17 Apr 2018 | CNY | 12.13 | 12.27 | 11.34 | 11.4 | 11.4 | -0.8 (-6.56%) | 18,089,752 |
| 16 Apr 2018 | CNY | 11.66 | 12.32 | 11.64 | 12.2 | 12.2 | +0.38 (+3.21%) | 25,771,195 |
| 13 Apr 2018 | CNY | 11.56 | 11.96 | 11.44 | 11.82 | 11.82 | +0.45 (+3.96%) | 21,063,896 |
| 12 Apr 2018 | CNY | 11.36 | 11.68 | 11.32 | 11.37 | 11.37 | -0.11 (-0.96%) | 11,838,198 |
| 11 Apr 2018 | CNY | 11.35 | 11.67 | 11.3 | 11.48 | 11.48 | +0.1 (+0.88%) | 11,909,995 |
| 10 Apr 2018 | CNY | 11.54 | 11.54 | 11.02 | 11.38 | 11.38 | -0.07 (-0.61%) | 13,110,391 |
| 9 Apr 2018 | CNY | 11.2 | 11.58 | 11.11 | 11.45 | 11.45 | +0.2 (+1.78%) | 10,356,068 |
| 4 Apr 2018 | CNY | 11.66 | 11.7 | 11.22 | 11.25 | 11.25 | -0.42 (-3.60%) | 10,982,249 |
| 3 Apr 2018 | CNY | 11.49 | 11.67 | 11.28 | 11.67 | 11.67 | -0.12 (-1.02%) | 15,840,628 |
| 2 Apr 2018 | CNY | 11.95 | 12.44 | 11.72 | 11.79 | 11.79 | -0.05 (-0.42%) | 30,456,216 |
| 30 Mar 2018 | CNY | 11.53 | 11.94 | 11.4 | 11.84 | 11.84 | +0.42 (+3.68%) | 23,723,667 |
| 29 Mar 2018 | CNY | 11.25 | 11.65 | 11.13 | 11.42 | 11.42 | +0.14 (+1.24%) | 18,570,040 |
| 28 Mar 2018 | CNY | 11.24 | 11.38 | 11.03 | 11.28 | 11.28 | -0.16 (-1.40%) | 19,073,550 |
| 27 Mar 2018 | CNY | 10.53 | 11.44 | 10.43 | 11.44 | 11.44 | +1.04 (+10.00%) | 23,402,968 |
| 26 Mar 2018 | CNY | 9.92 | 10.49 | 9.62 | 10.4 | 10.4 | +0.26 (+2.56%) | 12,122,230 |
| 23 Mar 2018 | CNY | 10.66 | 10.88 | 9.95 | 10.14 | 10.14 | -0.9 (-8.15%) | 17,677,465 |
| 22 Mar 2018 | CNY | 10.5 | 11.26 | 10.5 | 11.04 | 11.04 | +0.25 (+2.32%) | 20,416,194 |
| 21 Mar 2018 | CNY | 10.67 | 11.02 | 10.43 | 10.79 | 10.79 | +0.24 (+2.27%) | 16,630,987 |
| 20 Mar 2018 | CNY | 10.52 | 10.6 | 10.31 | 10.55 | 10.55 | -0.11 (-1.03%) | 6,100,335 |
| 19 Mar 2018 | CNY | 10.54 | 10.84 | 10.41 | 10.66 | 10.66 | +0.09 (+0.85%) | 7,789,377 |
| 16 Mar 2018 | CNY | 10.45 | 10.77 | 10.45 | 10.57 | 10.57 | +0.06 (+0.57%) | 8,465,006 |
| 15 Mar 2018 | CNY | 10.48 | 10.58 | 10.19 | 10.51 | 10.51 | -0.01 (-0.10%) | 6,716,674 |
| 14 Mar 2018 | CNY | 10.73 | 10.78 | 10.49 | 10.52 | 10.52 | -0.35 (-3.22%) | 7,192,247 |
