| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 11.63 | 11.69 | 11.45 | 11.48 | 11.48 | -0.2 (-1.71%) | 3,296,778 |
| 24 Apr 2018 | CNY | 11.48 | 11.74 | 11.4 | 11.68 | 11.68 | +0.31 (+2.73%) | 4,434,766 |
| 23 Apr 2018 | CNY | 11.66 | 11.68 | 11.01 | 11.37 | 11.37 | -0.28 (-2.40%) | 5,533,237 |
| 20 Apr 2018 | CNY | 12.05 | 12.26 | 11.6 | 11.65 | 11.65 | -0.35 (-2.92%) | 4,998,132 |
| 19 Apr 2018 | CNY | 12.16 | 12.33 | 11.98 | 12 | 12 | -0.15 (-1.23%) | 5,360,664 |
| 18 Apr 2018 | CNY | 11.95 | 12.22 | 11.9 | 12.15 | 12.15 | +0.27 (+2.27%) | 4,571,495 |
| 17 Apr 2018 | CNY | 12.83 | 12.83 | 11.8 | 11.88 | 11.88 | -0.89 (-6.97%) | 8,684,802 |
| 16 Apr 2018 | CNY | 12.8 | 12.95 | 12.6 | 12.77 | 12.77 | -0.11 (-0.85%) | 3,791,424 |
| 13 Apr 2018 | CNY | 12.85 | 12.94 | 12.73 | 12.88 | 12.88 | +0.03 (+0.23%) | 3,627,481 |
| 12 Apr 2018 | CNY | 12.92 | 13.05 | 12.8 | 12.85 | 12.85 | -0.31 (-2.36%) | 7,004,605 |
| 11 Apr 2018 | CNY | 13.32 | 13.56 | 12.57 | 13.16 | 13.16 | -0.39 (-2.88%) | 16,574,469 |
| 10 Apr 2018 | CNY | 14.13 | 14.41 | 13.55 | 13.55 | 13.55 | -1.5 (-9.97%) | 9,830,965 |
| 9 Apr 2018 | CNY | 14.82 | 15.18 | 14.5 | 15.05 | 15.05 | +0.22 (+1.48%) | 2,542,526 |
| 4 Apr 2018 | CNY | 15.25 | 15.25 | 14.82 | 14.83 | 14.83 | -0.26 (-1.72%) | 2,949,475 |
| 3 Apr 2018 | CNY | 15.12 | 15.35 | 15.01 | 15.09 | 15.09 | -0.41 (-2.65%) | 2,146,402 |
| 2 Apr 2018 | CNY | 15.6 | 15.85 | 15.34 | 15.5 | 15.5 | -0.08 (-0.51%) | 2,961,379 |
| 30 Mar 2018 | CNY | 15.14 | 15.59 | 15.14 | 15.58 | 15.58 | +0.44 (+2.91%) | 2,815,630 |
| 29 Mar 2018 | CNY | 15.11 | 15.35 | 15.02 | 15.14 | 15.14 | +0.03 (+0.20%) | 1,801,610 |
| 28 Mar 2018 | CNY | 15.2 | 15.35 | 15.04 | 15.11 | 15.11 | -0.25 (-1.63%) | 1,759,462 |
| 27 Mar 2018 | CNY | 15.15 | 15.43 | 15.05 | 15.36 | 15.36 | +0.48 (+3.23%) | 2,959,792 |
| 26 Mar 2018 | CNY | 14.48 | 14.93 | 14.37 | 14.88 | 14.88 | -0.05 (-0.33%) | 2,607,807 |
| 23 Mar 2018 | CNY | 15.28 | 15.62 | 14.82 | 14.93 | 14.93 | -0.81 (-5.15%) | 3,833,180 |
| 22 Mar 2018 | CNY | 15.53 | 15.85 | 15.2 | 15.74 | 15.74 | +0.21 (+1.35%) | 3,207,434 |
| 21 Mar 2018 | CNY | 15.83 | 15.9 | 15.5 | 15.53 | 15.53 | -0.28 (-1.77%) | 2,432,109 |
| 20 Mar 2018 | CNY | 15.6 | 15.83 | 15.51 | 15.81 | 15.81 | +0.05 (+0.32%) | 1,718,721 |
| 19 Mar 2018 | CNY | 15.61 | 15.84 | 15.48 | 15.76 | 15.76 | +0.15 (+0.96%) | 2,020,721 |
| 16 Mar 2018 | CNY | 15.8 | 15.86 | 15.5 | 15.61 | 15.61 | -0.15 (-0.95%) | 3,376,919 |
| 15 Mar 2018 | CNY | 16.16 | 16.32 | 15.64 | 15.76 | 15.76 | -0.39 (-2.41%) | 4,455,532 |
| 14 Mar 2018 | CNY | 16.26 | 16.42 | 16.1 | 16.15 | 16.15 | -0.21 (-1.28%) | 2,972,880 |
| 13 Mar 2018 | CNY | 16.59 | 16.7 | 16.21 | 16.36 | 16.36 | -0.4 (-2.39%) | 5,854,386 |
