| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 13.76 | 14.08 | 13.08 | 13.14 | 13.14 | -1.1 (-7.72%) | 34,398,071 |
| 25 Apr 2018 | CNY | 13.99 | 15.07 | 13.91 | 14.24 | 14.24 | +0.54 (+3.94%) | 56,348,969 |
| 24 Apr 2018 | CNY | 13.2 | 13.7 | 12.66 | 13.7 | 13.7 | +1.25 (+10.04%) | 39,496,886 |
| 23 Apr 2018 | CNY | 11.52 | 12.45 | 11.38 | 12.45 | 12.45 | +1.13 (+9.98%) | 11,062,442 |
| 20 Apr 2018 | CNY | 12.31 | 12.44 | 11.3 | 11.32 | 11.32 | -0.88 (-7.21%) | 16,438,183 |
| 19 Apr 2018 | CNY | 12.59 | 12.63 | 12.15 | 12.2 | 12.2 | 0.0 (0.0%) | 19,516,981 |
| 18 Apr 2018 | CNY | 11.09 | 12.2 | 11.09 | 12.2 | 12.2 | +1.11 (+10.01%) | 11,466,735 |
| 17 Apr 2018 | CNY | 11.98 | 12.23 | 11 | 11.09 | 11.09 | -1.09 (-8.95%) | 10,629,200 |
| 16 Apr 2018 | CNY | 12 | 12.31 | 11.88 | 12.18 | 12.18 | +0.25 (+2.10%) | 11,272,100 |
| 13 Apr 2018 | CNY | 11.98 | 12.12 | 11.73 | 11.93 | 11.93 | +0.16 (+1.36%) | 8,867,700 |
| 12 Apr 2018 | CNY | 11.47 | 12.08 | 11.47 | 11.77 | 11.77 | +0.33 (+2.88%) | 13,256,080 |
| 11 Apr 2018 | CNY | 11.18 | 11.55 | 11.18 | 11.44 | 11.44 | +0.26 (+2.33%) | 7,411,950 |
| 10 Apr 2018 | CNY | 11.68 | 11.69 | 10.86 | 11.18 | 11.18 | -0.59 (-5.01%) | 10,976,247 |
| 9 Apr 2018 | CNY | 11.27 | 11.97 | 11.27 | 11.77 | 11.77 | +0.38 (+3.34%) | 7,102,897 |
| 4 Apr 2018 | CNY | 11.93 | 11.94 | 11.37 | 11.39 | 11.39 | -0.46 (-3.88%) | 7,250,897 |
| 3 Apr 2018 | CNY | 11.91 | 11.95 | 11.63 | 11.85 | 11.85 | -0.31 (-2.55%) | 8,695,824 |
| 2 Apr 2018 | CNY | 12.38 | 12.66 | 12.06 | 12.16 | 12.16 | -0.03 (-0.25%) | 14,274,024 |
| 30 Mar 2018 | CNY | 11.95 | 12.25 | 11.8 | 12.19 | 12.19 | +0.36 (+3.04%) | 12,477,895 |
| 29 Mar 2018 | CNY | 11.82 | 12.06 | 11.6 | 11.83 | 11.83 | +0.06 (+0.51%) | 9,619,844 |
| 28 Mar 2018 | CNY | 11.22 | 11.89 | 11.12 | 11.77 | 11.77 | +0.25 (+2.17%) | 12,432,618 |
| 27 Mar 2018 | CNY | 11.17 | 11.61 | 11.08 | 11.52 | 11.52 | +0.47 (+4.25%) | 10,942,090 |
| 26 Mar 2018 | CNY | 10.42 | 11.24 | 10.01 | 11.05 | 11.05 | +0.4 (+3.76%) | 8,875,204 |
| 23 Mar 2018 | CNY | 11.35 | 11.4 | 10.65 | 10.65 | 10.65 | -1.18 (-9.97%) | 10,550,924 |
| 22 Mar 2018 | CNY | 11.83 | 12.19 | 11.72 | 11.83 | 11.83 | +0.06 (+0.51%) | 7,458,050 |
| 21 Mar 2018 | CNY | 12.3 | 12.55 | 11.77 | 11.77 | 11.77 | -0.61 (-4.93%) | 11,797,240 |
| 20 Mar 2018 | CNY | 11.93 | 12.44 | 11.79 | 12.38 | 12.38 | +0.27 (+2.23%) | 10,696,342 |
| 19 Mar 2018 | CNY | 11.78 | 12.25 | 11.73 | 12.11 | 12.11 | +0.31 (+2.63%) | 8,908,080 |
| 16 Mar 2018 | CNY | 12.11 | 12.24 | 11.8 | 11.8 | 11.8 | -0.38 (-3.12%) | 8,056,694 |
| 15 Mar 2018 | CNY | 11.86 | 12.22 | 11.66 | 12.18 | 12.18 | +0.22 (+1.84%) | 11,200,880 |
| 14 Mar 2018 | CNY | 12.15 | 12.42 | 11.92 | 11.96 | 11.96 | -0.35 (-2.84%) | 10,796,791 |
