| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2018 | CNY | 10.1753 | 10.2346 | 9.9778 | 10.0049 | 10.0049 | -0.158 (-1.56%) | 2,387,373 |
| 12 Apr 2018 | CNY | 10.0222 | 10.2444 | 9.9531 | 10.163 | 10.163 | +0.106 (+1.06%) | 3,183,437 |
| 11 Apr 2018 | CNY | 9.9556 | 10.1111 | 9.9012 | 10.0568 | 10.0568 | +0.138 (+1.39%) | 3,072,091 |
| 10 Apr 2018 | CNY | 10.0099 | 10.0395 | 9.8025 | 9.9185 | 9.9185 | -0.091 (-0.91%) | 2,687,069 |
| 9 Apr 2018 | CNY | 9.9506 | 10.037 | 9.7482 | 10.0099 | 10.0099 | +0.025 (+0.25%) | 3,351,075 |
| 4 Apr 2018 | CNY | 10.0988 | 10.2148 | 9.9506 | 9.9852 | 9.9852 | -0.032 (-0.32%) | 3,878,632 |
| 3 Apr 2018 | CNY | 9.8963 | 10.0642 | 9.8272 | 10.0173 | 10.0173 | -0.286 (-2.78%) | 5,204,270 |
| 2 Apr 2018 | CNY | 10.5185 | 10.7259 | 10.2667 | 10.3037 | 10.3037 | +0.007 (+0.07%) | 8,734,003 |
| 30 Mar 2018 | CNY | 9.8025 | 10.5531 | 9.7926 | 10.2963 | 10.2963 | -0.578 (-5.31%) | 14,400,005 |
| 29 Mar 2018 | CNY | 11.5482 | 11.5482 | 10.7161 | 10.8741 | 10.8741 | -0.637 (-5.53%) | 10,068,073 |
| 28 Mar 2018 | CNY | 11.237 | 11.7284 | 11.1482 | 11.5111 | 11.5111 | +0.153 (+1.35%) | 5,625,705 |
| 27 Mar 2018 | CNY | 11.079 | 11.358 | 10.9235 | 11.358 | 11.358 | +0.501 (+4.62%) | 5,028,755 |
| 26 Mar 2018 | CNY | 10.1457 | 10.9111 | 10.1358 | 10.8568 | 10.8568 | +0.659 (+6.47%) | 4,851,527 |
| 23 Mar 2018 | CNY | 10.6914 | 10.8025 | 10.0247 | 10.1975 | 10.1975 | -0.916 (-8.24%) | 5,313,470 |
| 22 Mar 2018 | CNY | 11.0642 | 11.2099 | 11.037 | 11.1136 | 11.1136 | +0.052 (+0.47%) | 2,761,148 |
| 21 Mar 2018 | CNY | 11.0642 | 11.3037 | 11.0173 | 11.0617 | 11.0617 | 0.0 (0.0%) | 4,036,493 |
| 20 Mar 2018 | CNY | 10.9482 | 11.1556 | 10.9161 | 11.0617 | 11.0617 | +0.044 (+0.40%) | 2,315,437 |
| 19 Mar 2018 | CNY | 10.8667 | 11.2049 | 10.7111 | 11.0173 | 11.0173 | +0.059 (+0.54%) | 3,495,883 |
| 16 Mar 2018 | CNY | 10.5358 | 11.0741 | 10.4494 | 10.958 | 10.958 | +0.486 (+4.64%) | 4,213,300 |
| 15 Mar 2018 | CNY | 10.7432 | 10.958 | 10.2222 | 10.4716 | 10.4716 | -0.393 (-3.61%) | 3,415,883 |
| 14 Mar 2018 | CNY | 10.8247 | 11.2272 | 10.7803 | 10.8642 | 10.8642 | +0.074 (+0.69%) | 2,753,424 |
| 13 Mar 2018 | CNY | 10.9136 | 11.0321 | 10.7901 | 10.7901 | 10.7901 | -0.173 (-1.58%) | 2,347,991 |
| 12 Mar 2018 | CNY | 10.8889 | 11.2889 | 10.8889 | 10.963 | 10.963 | +0.116 (+1.07%) | 4,608,264 |
| 9 Mar 2018 | CNY | 10.321 | 10.9901 | 10.2815 | 10.8469 | 10.8469 | +0.563 (+5.47%) | 4,962,444 |
| 8 Mar 2018 | CNY | 10.2 | 10.2938 | 10.163 | 10.284 | 10.284 | +0.114 (+1.12%) | 1,751,139 |
| 7 Mar 2018 | CNY | 10.1951 | 10.2617 | 10.1506 | 10.1704 | 10.1704 | -0.02 (-0.19%) | 1,705,629 |
| 6 Mar 2018 | CNY | 10.2963 | 10.2988 | 10.1259 | 10.1901 | 10.1901 | -0.106 (-1.03%) | 2,372,866 |
| 5 Mar 2018 | CNY | 10.0765 | 10.2963 | 10.0765 | 10.2963 | 10.2963 | +0.222 (+2.21%) | 2,158,548 |
| 2 Mar 2018 | CNY | 9.9753 | 10.1161 | 9.9654 | 10.0741 | 10.0741 | +0.02 (+0.20%) | 1,604,808 |
| 1 Mar 2018 | CNY | 9.8049 | 10.0889 | 9.8025 | 10.0543 | 10.0543 | +0.17 (+1.72%) | 1,810,418 |
