| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 12.5278 | 12.746 | 12.0357 | 12.0952 | 12.0952 | -0.441 (-3.51%) | 31,581,544 |
| 3 Apr 2018 | CNY | 12.1071 | 12.7778 | 12.1032 | 12.5357 | 12.5357 | +0.016 (+0.13%) | 33,079,243 |
| 2 Apr 2018 | CNY | 12.9643 | 13.4008 | 12.3016 | 12.5198 | 12.5198 | -0.417 (-3.22%) | 52,689,707 |
| 30 Mar 2018 | CNY | 13.0754 | 13.4008 | 12.8849 | 12.9365 | 12.9365 | +0.008 (+0.06%) | 35,181,090 |
| 29 Mar 2018 | CNY | 12.9087 | 13.1944 | 12.7024 | 12.9286 | 12.9286 | +0.032 (+0.25%) | 38,796,511 |
| 28 Mar 2018 | CNY | 13.6865 | 14.0635 | 12.8016 | 12.8968 | 12.8968 | -1.222 (-8.66%) | 62,723,445 |
| 27 Mar 2018 | CNY | 15.0437 | 15.0714 | 13.4921 | 14.1191 | 14.1191 | -0.762 (-5.12%) | 67,982,828 |
| 26 Mar 2018 | CNY | 14.754 | 15.2778 | 14.25 | 14.881 | 14.881 | -0.23 (-1.52%) | 38,375,535 |
| 23 Mar 2018 | CNY | 14.5278 | 15.5556 | 14.1667 | 15.1111 | 15.1111 | +0.151 (+1.01%) | 53,901,469 |
| 22 Mar 2018 | CNY | 13.8413 | 15.127 | 13.6905 | 14.9603 | 14.9603 | +1.21 (+8.80%) | 57,128,130 |
| 21 Mar 2018 | CNY | 13.5397 | 14.2778 | 13.4524 | 13.75 | 13.75 | -0.071 (-0.52%) | 42,014,977 |
| 20 Mar 2018 | CNY | 13.0952 | 14.127 | 13.0794 | 13.8214 | 13.8214 | +0.726 (+5.55%) | 40,692,529 |
| 19 Mar 2018 | CNY | 12.7381 | 13.881 | 12.5714 | 13.0952 | 13.0952 | +0.218 (+1.69%) | 63,580,761 |
| 16 Mar 2018 | CNY | 11.5714 | 12.877 | 11.373 | 12.877 | 12.877 | +1.171 (+10.00%) | 53,221,618 |
| 15 Mar 2018 | CNY | 12.2976 | 12.4921 | 11.1111 | 11.7064 | 11.7064 | -0.425 (-3.50%) | 61,732,543 |
| 14 Mar 2018 | CNY | 11.5873 | 12.7381 | 11.5476 | 12.131 | 12.131 | +0.552 (+4.76%) | 65,646,544 |
| 13 Mar 2018 | CNY | 11.75 | 11.8889 | 11.5159 | 11.5794 | 11.5794 | -0.401 (-3.35%) | 41,000,863 |
| 12 Mar 2018 | CNY | 11.6468 | 12.5 | 11.2738 | 11.9802 | 11.9802 | +0.556 (+4.86%) | 68,440,639 |
| 9 Mar 2018 | CNY | 10.9087 | 11.4524 | 10.9087 | 11.4246 | 11.4246 | +0.361 (+3.26%) | 58,492,226 |
| 8 Mar 2018 | CNY | 10.754 | 11.7064 | 10.6825 | 11.0635 | 11.0635 | +0.182 (+1.68%) | 61,296,767 |
| 7 Mar 2018 | CNY | 10.7937 | 11.2937 | 10.3294 | 10.881 | 10.881 | +0.524 (+5.06%) | 77,512,327 |
| 6 Mar 2018 | CNY | 10.3571 | 10.3571 | 10.3571 | 10.3571 | 10.3571 | +0.94 (+9.99%) | 18,580,590 |
| 5 Mar 2018 | CNY | 9.4167 | 9.4167 | 9.2183 | 9.4167 | 9.4167 | +0.857 (+10.01%) | 18,162,436 |
| 2 Mar 2018 | CNY | 8.5595 | 8.5595 | 8.5595 | 8.5595 | 8.5595 | +0.778 (+9.99%) | 5,963,333 |
| 1 Feb 2018 | CNY | 8.4524 | 8.6905 | 7.7818 | 7.7818 | 7.7818 | -0.865 (-10.00%) | 8,228,304 |
| 31 Jan 2018 | CNY | 8.7381 | 8.8492 | 8.5318 | 8.6468 | 8.6468 | -0.175 (-1.98%) | 3,825,281 |
| 30 Jan 2018 | CNY | 8.8452 | 8.9683 | 8.746 | 8.8214 | 8.8214 | -0.016 (-0.18%) | 3,010,162 |
| 29 Jan 2018 | CNY | 8.8016 | 8.9167 | 8.6429 | 8.8373 | 8.8373 | -0.008 (-0.09%) | 5,615,512 |
| 26 Jan 2018 | CNY | 8.9683 | 8.9683 | 8.7103 | 8.8452 | 8.8452 | -0.127 (-1.42%) | 3,660,700 |
| 25 Jan 2018 | CNY | 9.1667 | 9.1667 | 8.9167 | 8.9722 | 8.9722 | -0.135 (-1.48%) | 4,091,119 |
