| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 11.6306 | 11.6306 | 10.6256 | 10.8195 | 10.8195 | -0.913 (-7.78%) | 13,816,241 |
| 25 Apr 2018 | CNY | 11.3194 | 11.9621 | 11.2225 | 11.7326 | 11.7326 | +0.204 (+1.77%) | 18,977,238 |
| 24 Apr 2018 | CNY | 11.2531 | 11.6918 | 11.1204 | 11.5285 | 11.5285 | +0.27 (+2.40%) | 13,704,724 |
| 23 Apr 2018 | CNY | 11.401 | 11.5285 | 10.9725 | 11.2582 | 11.2582 | -0.321 (-2.77%) | 14,412,035 |
| 20 Apr 2018 | CNY | 11.9366 | 12.0488 | 11.452 | 11.5795 | 11.5795 | -0.837 (-6.74%) | 25,269,796 |
| 19 Apr 2018 | CNY | 13.0079 | 13.0079 | 12.1815 | 12.4161 | 12.4161 | -0.184 (-1.46%) | 48,654,720 |
| 18 Apr 2018 | CNY | 12.5998 | 12.5998 | 11.7734 | 12.5998 | 12.5998 | +1.148 (+10.02%) | 38,934,675 |
| 17 Apr 2018 | CNY | 12.008 | 12.008 | 11.2939 | 11.452 | 11.452 | +0.536 (+4.91%) | 25,719,549 |
| 16 Apr 2018 | CNY | 10.6358 | 10.9623 | 10.5338 | 10.9164 | 10.9164 | +0.281 (+2.64%) | 7,372,078 |
| 13 Apr 2018 | CNY | 10.8552 | 10.8909 | 10.6103 | 10.6358 | 10.6358 | -0.112 (-1.04%) | 6,169,350 |
| 12 Apr 2018 | CNY | 10.8246 | 10.9317 | 10.6868 | 10.7481 | 10.7481 | -0.173 (-1.59%) | 6,508,664 |
| 11 Apr 2018 | CNY | 10.7022 | 10.998 | 10.5848 | 10.9215 | 10.9215 | +0.061 (+0.56%) | 12,016,243 |
| 10 Apr 2018 | CNY | 11.4061 | 11.5642 | 10.8603 | 10.8603 | 10.8603 | -1.209 (-10.02%) | 15,543,083 |
| 9 Apr 2018 | CNY | 12.2427 | 12.4467 | 11.7326 | 12.0693 | 12.0693 | -0.27 (-2.19%) | 6,945,078 |
| 4 Apr 2018 | CNY | 12.5539 | 12.7375 | 12.3396 | 12.3396 | 12.3396 | -0.296 (-2.34%) | 7,372,658 |
| 3 Apr 2018 | CNY | 12.5079 | 12.6916 | 12.2427 | 12.6355 | 12.6355 | -0.168 (-1.31%) | 11,401,753 |
| 2 Apr 2018 | CNY | 12.1917 | 12.8599 | 12.0131 | 12.8038 | 12.8038 | +0.617 (+5.06%) | 15,305,955 |
| 30 Mar 2018 | CNY | 11.6969 | 12.2172 | 11.6459 | 12.1866 | 12.1866 | +0.587 (+5.06%) | 11,197,688 |
| 29 Mar 2018 | CNY | 11.6255 | 11.8244 | 11.4877 | 11.5999 | 11.5999 | +0.112 (+0.98%) | 7,453,198 |
| 28 Mar 2018 | CNY | 11.4265 | 11.9621 | 11.3347 | 11.4877 | 11.4877 | -0.194 (-1.66%) | 9,216,242 |
| 27 Mar 2018 | CNY | 11.3143 | 11.7836 | 11.3143 | 11.6816 | 11.6816 | +0.464 (+4.14%) | 9,924,320 |
| 26 Mar 2018 | CNY | 10.7889 | 11.2531 | 10.3553 | 11.2174 | 11.2174 | +0.158 (+1.43%) | 8,504,634 |
| 23 Mar 2018 | CNY | 11.7326 | 11.8193 | 10.998 | 11.0592 | 11.0592 | -1.158 (-9.48%) | 10,583,085 |
| 22 Mar 2018 | CNY | 12.258 | 12.4314 | 11.9366 | 12.2172 | 12.2172 | -0.087 (-0.70%) | 9,121,904 |
| 21 Mar 2018 | CNY | 12.5181 | 12.7783 | 12.2682 | 12.3039 | 12.3039 | -0.138 (-1.11%) | 6,252,941 |
| 20 Mar 2018 | CNY | 12.8344 | 12.9262 | 12.207 | 12.4416 | 12.4416 | -0.52 (-4.01%) | 8,762,979 |
| 19 Mar 2018 | CNY | 12.8497 | 13.1711 | 12.8446 | 12.9619 | 12.9619 | +0.031 (+0.24%) | 4,022,803 |
| 16 Mar 2018 | CNY | 13.2068 | 13.2527 | 12.9262 | 12.9313 | 12.9313 | -0.25 (-1.90%) | 3,998,338 |
| 15 Mar 2018 | CNY | 13.1609 | 13.268 | 12.865 | 13.1813 | 13.1813 | -0.097 (-0.73%) | 5,880,284 |
| 14 Mar 2018 | CNY | 13.4721 | 13.5843 | 13.2731 | 13.2782 | 13.2782 | -0.286 (-2.11%) | 6,310,913 |
