| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 11.7778 | 11.7778 | 11.4167 | 11.6111 | 11.6111 | -0.228 (-1.92%) | 9,450,583 |
| 10 Apr 2018 | CNY | 10.8333 | 12.0944 | 10.7389 | 11.8389 | 11.8389 | +0.789 (+7.14%) | 16,834,057 |
| 9 Apr 2018 | CNY | 11.0167 | 11.4222 | 11.0167 | 11.05 | 11.05 | -0.022 (-0.20%) | 8,349,701 |
| 4 Apr 2018 | CNY | 12.0556 | 12.0944 | 11.0278 | 11.0722 | 11.0722 | -0.728 (-6.17%) | 18,107,762 |
| 3 Apr 2018 | CNY | 10.5278 | 11.8 | 10.5278 | 11.8 | 11.8 | +1.072 (+9.99%) | 12,905,011 |
| 2 Apr 2018 | CNY | 10.7722 | 11.0278 | 10.6778 | 10.7278 | 10.7278 | -0.117 (-1.08%) | 7,213,613 |
| 30 Mar 2018 | CNY | 10.3778 | 11.0444 | 10.3778 | 10.8444 | 10.8444 | +0.461 (+4.44%) | 9,333,360 |
| 29 Mar 2018 | CNY | 10.1944 | 11.0778 | 10.0556 | 10.3833 | 10.3833 | +0.222 (+2.19%) | 7,713,223 |
| 28 Mar 2018 | CNY | 9.9944 | 10.35 | 9.8778 | 10.1611 | 10.1611 | +0.022 (+0.22%) | 3,403,260 |
| 27 Mar 2018 | CNY | 9.8111 | 10.1944 | 9.7444 | 10.1389 | 10.1389 | +0.417 (+4.29%) | 4,328,859 |
| 26 Mar 2018 | CNY | 9.2722 | 9.7556 | 9.2722 | 9.7222 | 9.7222 | +0.1 (+1.04%) | 2,582,238 |
| 23 Mar 2018 | CNY | 10.4444 | 10.4444 | 9.6111 | 9.6222 | 9.6222 | -1.056 (-9.89%) | 6,350,243 |
| 22 Mar 2018 | CNY | 10.3722 | 10.7778 | 10.35 | 10.6778 | 10.6778 | +0.294 (+2.84%) | 3,676,734 |
| 21 Mar 2018 | CNY | 10.4222 | 10.6611 | 10.3389 | 10.3833 | 10.3833 | -0.067 (-0.64%) | 3,391,390 |
| 20 Mar 2018 | CNY | 10.4833 | 10.4833 | 10.2222 | 10.45 | 10.45 | -0.067 (-0.63%) | 2,080,647 |
| 19 Mar 2018 | CNY | 10.4167 | 10.5722 | 10.2333 | 10.5167 | 10.5167 | +0.1 (+0.96%) | 3,519,757 |
| 16 Mar 2018 | CNY | 10.5778 | 10.65 | 10.3611 | 10.4167 | 10.4167 | -0.167 (-1.57%) | 2,387,698 |
| 15 Mar 2018 | CNY | 10.5556 | 10.8333 | 10.3278 | 10.5833 | 10.5833 | -0.15 (-1.40%) | 3,115,171 |
| 14 Mar 2018 | CNY | 10.8889 | 11 | 10.7333 | 10.7333 | 10.7333 | -0.294 (-2.67%) | 2,914,576 |
| 13 Mar 2018 | CNY | 10.8389 | 11.0944 | 10.7111 | 11.0278 | 11.0278 | +0.106 (+0.97%) | 5,193,556 |
| 12 Mar 2018 | CNY | 10.7278 | 11.1167 | 10.6167 | 10.9222 | 10.9222 | +0.305 (+2.88%) | 7,463,262 |
| 9 Mar 2018 | CNY | 10.1056 | 10.6444 | 10.0278 | 10.6167 | 10.6167 | +0.517 (+5.12%) | 6,357,607 |
| 8 Mar 2018 | CNY | 10.0778 | 10.1333 | 9.9556 | 10.1 | 10.1 | +0.15 (+1.51%) | 1,897,905 |
| 7 Mar 2018 | CNY | 10.1722 | 10.1722 | 9.9444 | 9.95 | 9.95 | -0.256 (-2.50%) | 2,312,969 |
| 6 Mar 2018 | CNY | 10.2667 | 10.2667 | 10.0556 | 10.2056 | 10.2056 | +0.039 (+0.38%) | 3,201,159 |
| 5 Mar 2018 | CNY | 10.2167 | 10.3778 | 10.0389 | 10.1667 | 10.1667 | -0.05 (-0.49%) | 2,353,570 |
| 2 Mar 2018 | CNY | 10.3778 | 10.75 | 10.1611 | 10.2167 | 10.2167 | -0.205 (-1.97%) | 3,427,966 |
| 1 Mar 2018 | CNY | 10.25 | 10.4667 | 10.1111 | 10.4222 | 10.4222 | +0.155 (+1.51%) | 2,382,330 |
| 28 Feb 2018 | CNY | 10.0444 | 10.4 | 9.8889 | 10.2667 | 10.2667 | +0.233 (+2.33%) | 2,385,018 |
| 27 Feb 2018 | CNY | 10.0444 | 10.1333 | 9.9889 | 10.0333 | 10.0333 | -0.017 (-0.17%) | 1,153,053 |
