| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.6067 | 10.74 | 10.4333 | 10.5333 | 10.5333 | +0.007 (+0.06%) | 7,520,284 |
| 25 Apr 2018 | CNY | 10.5867 | 10.8333 | 10.3867 | 10.5267 | 10.5267 | -0.073 (-0.69%) | 10,133,917 |
| 24 Apr 2018 | CNY | 10.28 | 10.6 | 10.0467 | 10.6 | 10.6 | +0.4 (+3.92%) | 9,645,298 |
| 23 Apr 2018 | CNY | 10.0667 | 10.3333 | 9.8667 | 10.2 | 10.2 | +0.14 (+1.39%) | 6,594,181 |
| 20 Apr 2018 | CNY | 10.0333 | 10.1933 | 9.82 | 10.06 | 10.06 | -0.013 (-0.13%) | 5,995,704 |
| 19 Apr 2018 | CNY | 9.8 | 10.3667 | 9.7 | 10.0733 | 10.0733 | +0.46 (+4.79%) | 11,148,117 |
| 18 Apr 2018 | CNY | 9.44 | 9.6467 | 9.28 | 9.6133 | 9.6133 | +0.247 (+2.63%) | 2,287,239 |
| 17 Apr 2018 | CNY | 9.3467 | 9.4667 | 9.2733 | 9.3667 | 9.3667 | +0.033 (+0.36%) | 1,959,070 |
| 16 Apr 2018 | CNY | 9.5267 | 9.5267 | 9.3133 | 9.3333 | 9.3333 | -0.247 (-2.58%) | 2,500,650 |
| 13 Apr 2018 | CNY | 9.8 | 9.8867 | 9.2667 | 9.58 | 9.58 | -0.393 (-3.94%) | 7,565,119 |
| 12 Apr 2018 | CNY | 10 | 10.08 | 9.88 | 9.9733 | 9.9733 | -0.113 (-1.12%) | 2,031,225 |
| 11 Apr 2018 | CNY | 10.0067 | 10.2 | 9.8667 | 10.0867 | 10.0867 | +0.12 (+1.20%) | 4,020,954 |
| 10 Apr 2018 | CNY | 9.6533 | 10.0533 | 9.6533 | 9.9667 | 9.9667 | +0.32 (+3.32%) | 6,072,972 |
| 9 Apr 2018 | CNY | 9.3733 | 9.7867 | 9.3733 | 9.6467 | 9.6467 | +0.08 (+0.84%) | 2,191,738 |
| 4 Apr 2018 | CNY | 9.7 | 9.8667 | 9.4267 | 9.5667 | 9.5667 | -0.047 (-0.48%) | 3,473,559 |
| 3 Apr 2018 | CNY | 9.5467 | 9.7267 | 9.5067 | 9.6133 | 9.6133 | -0.153 (-1.57%) | 2,786,334 |
| 2 Apr 2018 | CNY | 9.9733 | 9.9933 | 9.6467 | 9.7667 | 9.7667 | -0.12 (-1.21%) | 4,302,489 |
| 30 Mar 2018 | CNY | 9.64 | 9.8933 | 9.4133 | 9.8867 | 9.8867 | +0.287 (+2.99%) | 3,753,928 |
| 29 Mar 2018 | CNY | 9.5 | 9.6667 | 9.32 | 9.6 | 9.6 | +0.06 (+0.63%) | 2,990,235 |
| 28 Mar 2018 | CNY | 9.1933 | 9.8867 | 9.04 | 9.54 | 9.54 | +0.353 (+3.85%) | 5,289,943 |
| 27 Mar 2018 | CNY | 8.9667 | 9.3333 | 8.9667 | 9.1867 | 9.1867 | +0.233 (+2.61%) | 2,963,925 |
| 26 Mar 2018 | CNY | 8.7 | 9 | 8.64 | 8.9533 | 8.9533 | +0.1 (+1.13%) | 2,199,900 |
| 23 Mar 2018 | CNY | 9.2 | 9.3267 | 8.72 | 8.8533 | 8.8533 | -0.6 (-6.35%) | 3,090,501 |
| 22 Mar 2018 | CNY | 9.5333 | 9.5533 | 9.38 | 9.4533 | 9.4533 | -0.067 (-0.70%) | 1,893,510 |
| 21 Mar 2018 | CNY | 9.5267 | 9.6667 | 9.46 | 9.52 | 9.52 | -0.013 (-0.14%) | 1,967,100 |
| 20 Mar 2018 | CNY | 9.5867 | 9.6667 | 9.4 | 9.5333 | 9.5333 | -0.167 (-1.72%) | 2,039,100 |
| 19 Mar 2018 | CNY | 9.5867 | 9.7867 | 9.5867 | 9.7 | 9.7 | +0.013 (+0.14%) | 1,418,025 |
| 16 Mar 2018 | CNY | 9.7 | 9.8133 | 9.5867 | 9.6867 | 9.6867 | +0.073 (+0.76%) | 1,796,062 |
| 15 Mar 2018 | CNY | 9.8 | 9.8533 | 9.56 | 9.6133 | 9.6133 | -0.24 (-2.44%) | 2,049,297 |
| 14 Mar 2018 | CNY | 9.88 | 10.0333 | 9.7667 | 9.8533 | 9.8533 | -0.127 (-1.27%) | 1,989,112 |
