| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 12.1751 | 12.5834 | 11.9728 | 12.0353 | 12.0353 | -0.096 (-0.79%) | 2,860,376 |
| 26 Apr 2018 | CNY | 12.5429 | 12.5429 | 12.0979 | 12.131 | 12.131 | -0.412 (-3.28%) | 2,903,311 |
| 25 Apr 2018 | CNY | 11.6896 | 12.8225 | 11.5866 | 12.5429 | 12.5429 | +0.85 (+7.27%) | 6,302,882 |
| 24 Apr 2018 | CNY | 11.2923 | 11.7705 | 11.1047 | 11.6933 | 11.6933 | +0.383 (+3.38%) | 5,350,505 |
| 23 Apr 2018 | CNY | 11.3585 | 11.399 | 11.0496 | 11.3107 | 11.3107 | +0.221 (+1.99%) | 3,177,216 |
| 20 Apr 2018 | CNY | 10.8362 | 11.4689 | 10.8362 | 11.09 | 11.09 | +0.239 (+2.20%) | 5,486,302 |
| 19 Apr 2018 | CNY | 10.7663 | 10.9245 | 10.667 | 10.8509 | 10.8509 | +0.085 (+0.79%) | 1,775,701 |
| 18 Apr 2018 | CNY | 10.7038 | 10.8877 | 10.5015 | 10.7663 | 10.7663 | +0.081 (+0.76%) | 1,921,720 |
| 17 Apr 2018 | CNY | 10.9429 | 11.1452 | 10.6744 | 10.6854 | 10.6854 | -0.287 (-2.61%) | 3,759,572 |
| 16 Apr 2018 | CNY | 11.068 | 11.1857 | 10.8178 | 10.9723 | 10.9723 | -0.085 (-0.77%) | 4,010,777 |
| 13 Apr 2018 | CNY | 11.0054 | 11.4762 | 10.8546 | 11.0569 | 11.0569 | +0.022 (+0.20%) | 6,971,447 |
| 12 Apr 2018 | CNY | 10.3066 | 11.2703 | 10.3029 | 11.0349 | 11.0349 | +0.585 (+5.60%) | 10,842,308 |
| 11 Apr 2018 | CNY | 10.2992 | 10.6229 | 10.1226 | 10.45 | 10.45 | +0.029 (+0.28%) | 7,309,371 |
| 10 Apr 2018 | CNY | 10.8804 | 10.884 | 10.4206 | 10.4206 | 10.4206 | +0.526 (+5.32%) | 11,592,775 |
| 9 Apr 2018 | CNY | 9.7217 | 9.924 | 9.7143 | 9.8946 | 9.8946 | +0.177 (+1.82%) | 2,158,515 |
| 4 Apr 2018 | CNY | 9.6923 | 9.7732 | 9.5783 | 9.718 | 9.718 | +0.037 (+0.38%) | 633,937 |
| 3 Apr 2018 | CNY | 9.4569 | 9.7548 | 9.4569 | 9.6812 | 9.6812 | -0.096 (-0.98%) | 1,332,361 |
| 2 Apr 2018 | CNY | 9.9203 | 10.2256 | 9.7033 | 9.7769 | 9.7769 | +0.383 (+4.07%) | 3,825,380 |
| 23 Mar 2018 | CNY | 9.5635 | 9.6739 | 9.3355 | 9.3943 | 9.3943 | -0.383 (-3.91%) | 1,299,255 |
| 22 Mar 2018 | CNY | 9.5599 | 10.0049 | 9.4569 | 9.7769 | 9.7769 | +0.261 (+2.74%) | 1,776,163 |
| 21 Mar 2018 | CNY | 9.6224 | 9.6371 | 9.5084 | 9.5157 | 9.5157 | -0.099 (-1.03%) | 325,695 |
| 20 Mar 2018 | CNY | 9.593 | 9.615 | 9.5047 | 9.615 | 9.615 | +0.022 (+0.23%) | 468,697 |
| 19 Mar 2018 | CNY | 9.387 | 9.5966 | 9.387 | 9.593 | 9.593 | +0.14 (+1.48%) | 450,177 |
| 16 Mar 2018 | CNY | 9.4532 | 9.5341 | 9.4495 | 9.4532 | 9.4532 | 0.0 (0.0%) | 372,823 |
| 15 Mar 2018 | CNY | 9.5672 | 9.5856 | 9.3907 | 9.4532 | 9.4532 | -0.195 (-2.02%) | 532,286 |
| 14 Mar 2018 | CNY | 9.8137 | 9.8137 | 9.593 | 9.6481 | 9.6481 | -0.136 (-1.39%) | 569,676 |
| 13 Mar 2018 | CNY | 9.7842 | 9.913 | 9.707 | 9.7842 | 9.7842 | 0.0 (0.0%) | 869,318 |
| 12 Mar 2018 | CNY | 9.6371 | 9.8394 | 9.6334 | 9.7842 | 9.7842 | +0.118 (+1.22%) | 1,191,915 |
| 9 Mar 2018 | CNY | 9.4753 | 9.7107 | 9.3318 | 9.6665 | 9.6665 | +0.213 (+2.26%) | 940,873 |
| 8 Mar 2018 | CNY | 9.4495 | 9.4532 | 9.3061 | 9.4532 | 9.4532 | +0.088 (+0.94%) | 828,810 |
