| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 10.7643 | 10.8831 | 10.2499 | 10.6417 | 10.6417 | -0.103 (-0.96%) | 12,718,709 |
| 17 Apr 2018 | CNY | 11.4094 | 11.6429 | 10.6456 | 10.7446 | 10.7446 | -0.815 (-7.05%) | 20,271,158 |
| 16 Apr 2018 | CNY | 12.189 | 12.4265 | 11.4292 | 11.5598 | 11.5598 | -0.455 (-3.79%) | 29,659,750 |
| 13 Apr 2018 | CNY | 12.5294 | 12.5294 | 11.6785 | 12.0149 | 12.0149 | +0.625 (+5.49%) | 29,702,325 |
| 12 Apr 2018 | CNY | 11.3896 | 11.3896 | 11.3896 | 11.3896 | 11.3896 | +1.037 (+10.01%) | 4,190,404 |
| 11 Apr 2018 | CNY | 9.9056 | 10.6852 | 9.8264 | 10.3528 | 10.3528 | +0.546 (+5.57%) | 11,313,292 |
| 10 Apr 2018 | CNY | 9.9847 | 10.0639 | 9.5573 | 9.8066 | 9.8066 | -0.166 (-1.67%) | 4,935,722 |
| 9 Apr 2018 | CNY | 9.8739 | 10.1114 | 9.7671 | 9.9729 | 9.9729 | +0.036 (+0.36%) | 4,407,350 |
| 4 Apr 2018 | CNY | 10.1905 | 10.3251 | 9.8937 | 9.9372 | 9.9372 | -0.202 (-1.99%) | 5,243,249 |
| 3 Apr 2018 | CNY | 10.1312 | 10.2459 | 9.8858 | 10.1391 | 10.1391 | -0.253 (-2.44%) | 5,934,585 |
| 2 Apr 2018 | CNY | 10.4082 | 10.8277 | 10.1312 | 10.3923 | 10.3923 | +0.087 (+0.84%) | 8,541,376 |
| 30 Mar 2018 | CNY | 10.0837 | 10.3884 | 10.048 | 10.3053 | 10.3053 | +0.234 (+2.32%) | 6,997,396 |
| 29 Mar 2018 | CNY | 10.1391 | 10.3211 | 9.8027 | 10.0718 | 10.0718 | -0.067 (-0.66%) | 6,519,973 |
| 28 Mar 2018 | CNY | 9.5771 | 10.6298 | 9.5059 | 10.1391 | 10.1391 | +0.333 (+3.39%) | 11,232,354 |
| 27 Mar 2018 | CNY | 9.2724 | 9.8897 | 9.2724 | 9.8066 | 9.8066 | +0.55 (+5.94%) | 6,232,004 |
| 26 Mar 2018 | CNY | 8.5244 | 9.3397 | 8.5086 | 9.2565 | 9.2565 | +0.293 (+3.27%) | 3,956,763 |
| 23 Mar 2018 | CNY | 9.3001 | 9.6642 | 8.9281 | 8.9637 | 8.9637 | -0.89 (-9.04%) | 6,427,333 |
| 22 Mar 2018 | CNY | 9.4425 | 10.1549 | 9.4307 | 9.8541 | 9.8541 | +0.392 (+4.14%) | 9,326,027 |
| 21 Mar 2018 | CNY | 9.3594 | 10.0837 | 9.3594 | 9.4623 | 9.4623 | +0.111 (+1.18%) | 6,507,730 |
| 20 Mar 2018 | CNY | 9.3871 | 9.4386 | 9.1893 | 9.3515 | 9.3515 | -0.091 (-0.96%) | 2,178,199 |
| 19 Mar 2018 | CNY | 9.2763 | 9.6246 | 9.2763 | 9.4425 | 9.4425 | +0.103 (+1.10%) | 2,291,400 |
| 16 Mar 2018 | CNY | 9.3397 | 9.5771 | 9.308 | 9.3397 | 9.3397 | -0.119 (-1.25%) | 2,450,044 |
| 15 Mar 2018 | CNY | 9.3792 | 9.7275 | 9.1299 | 9.4584 | 9.4584 | -0.048 (-0.50%) | 4,447,780 |
| 14 Mar 2018 | CNY | 9.8462 | 10.0362 | 9.4742 | 9.5059 | 9.5059 | -0.419 (-4.23%) | 4,956,561 |
| 13 Mar 2018 | CNY | 9.6563 | 10.2776 | 9.1022 | 9.9254 | 9.9254 | +0.241 (+2.49%) | 7,487,594 |
| 12 Mar 2018 | CNY | 9.5929 | 9.9135 | 9.5771 | 9.684 | 9.684 | +0.135 (+1.41%) | 5,950,219 |
| 9 Mar 2018 | CNY | 9.1418 | 9.8937 | 9.0626 | 9.5494 | 9.5494 | +0.443 (+4.87%) | 7,348,773 |
| 8 Mar 2018 | CNY | 8.8727 | 9.2328 | 8.8727 | 9.1062 | 9.1062 | +0.257 (+2.91%) | 4,025,256 |
| 7 Mar 2018 | CNY | 8.8845 | 8.9637 | 8.8054 | 8.8489 | 8.8489 | -0.075 (-0.84%) | 1,916,977 |
| 6 Mar 2018 | CNY | 8.9835 | 9.0745 | 8.8648 | 8.9241 | 8.9241 | -0.059 (-0.66%) | 2,837,260 |
