| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 11.3462 | 11.8526 | 11.3462 | 11.5641 | 11.5641 | +0.006 (+0.06%) | 4,323,725 |
| 10 Apr 2018 | CNY | 11.6731 | 11.9103 | 11.218 | 11.5577 | 11.5577 | -0.468 (-3.89%) | 9,950,254 |
| 9 Apr 2018 | CNY | 11.5321 | 12.0256 | 11.2372 | 12.0256 | 12.0256 | +1.096 (+10.03%) | 10,963,338 |
| 4 Apr 2018 | CNY | 10.9615 | 11.2436 | 10.859 | 10.9295 | 10.9295 | -0.032 (-0.29%) | 3,710,694 |
| 3 Apr 2018 | CNY | 11.2821 | 11.2821 | 10.6795 | 10.9615 | 10.9615 | -0.494 (-4.31%) | 6,652,014 |
| 2 Apr 2018 | CNY | 10.8077 | 11.9167 | 10.7564 | 11.4551 | 11.4551 | +0.622 (+5.74%) | 10,388,183 |
| 30 Mar 2018 | CNY | 10.6539 | 11.1282 | 10.641 | 10.8333 | 10.8333 | +0.173 (+1.62%) | 4,374,786 |
| 29 Mar 2018 | CNY | 10.7628 | 10.9295 | 10.5 | 10.6603 | 10.6603 | -0.147 (-1.36%) | 4,404,114 |
| 28 Mar 2018 | CNY | 11.4103 | 11.4103 | 10.6923 | 10.8077 | 10.8077 | +0.301 (+2.87%) | 8,349,227 |
| 27 Mar 2018 | CNY | 9.7115 | 10.5064 | 9.6795 | 10.5064 | 10.5064 | +0.955 (+10.00%) | 1,416,246 |
| 26 Mar 2018 | CNY | 9.3397 | 9.609 | 8.8974 | 9.5513 | 9.5513 | +0.212 (+2.27%) | 1,395,420 |
| 23 Mar 2018 | CNY | 9.9359 | 9.9359 | 9.2949 | 9.3397 | 9.3397 | -0.865 (-8.48%) | 2,134,626 |
| 22 Mar 2018 | CNY | 10.1795 | 10.2949 | 10.0321 | 10.2051 | 10.2051 | +0.141 (+1.40%) | 1,271,476 |
| 21 Mar 2018 | CNY | 10.2949 | 10.4487 | 10.0641 | 10.0641 | 10.0641 | -0.224 (-2.18%) | 1,516,008 |
| 20 Mar 2018 | CNY | 10.0833 | 10.3141 | 10.0705 | 10.2885 | 10.2885 | +0.205 (+2.04%) | 1,630,109 |
| 19 Mar 2018 | CNY | 9.9359 | 10.1859 | 9.8654 | 10.0833 | 10.0833 | +0.173 (+1.75%) | 1,121,172 |
| 16 Mar 2018 | CNY | 9.9231 | 10.1282 | 9.8462 | 9.9103 | 9.9103 | -0.045 (-0.45%) | 1,212,276 |
| 15 Mar 2018 | CNY | 10.2692 | 10.4231 | 9.8205 | 9.9551 | 9.9551 | -0.365 (-3.54%) | 1,922,765 |
| 14 Mar 2018 | CNY | 10.4039 | 10.5449 | 10.3205 | 10.3205 | 10.3205 | -0.115 (-1.11%) | 1,483,950 |
| 13 Mar 2018 | CNY | 10.5 | 10.6923 | 10.3782 | 10.4359 | 10.4359 | -0.263 (-2.46%) | 3,117,206 |
| 12 Mar 2018 | CNY | 10.0833 | 11.0513 | 10.0705 | 10.6987 | 10.6987 | +0.654 (+6.51%) | 5,546,863 |
| 9 Mar 2018 | CNY | 9.8077 | 10.1795 | 9.7372 | 10.0449 | 10.0449 | +0.288 (+2.96%) | 2,043,990 |
| 8 Mar 2018 | CNY | 9.5705 | 9.859 | 9.5641 | 9.7564 | 9.7564 | +0.122 (+1.26%) | 1,208,315 |
| 7 Mar 2018 | CNY | 9.8782 | 9.8782 | 9.5833 | 9.6346 | 9.6346 | -0.276 (-2.78%) | 1,440,346 |
| 6 Mar 2018 | CNY | 9.8846 | 10.0577 | 9.8397 | 9.9103 | 9.9103 | -0.077 (-0.77%) | 1,992,762 |
| 5 Mar 2018 | CNY | 9.6539 | 10.0128 | 9.6539 | 9.9872 | 9.9872 | +0.308 (+3.18%) | 2,453,429 |
| 2 Mar 2018 | CNY | 9.6346 | 9.75 | 9.5 | 9.6795 | 9.6795 | 0.0 (0.0%) | 1,460,940 |
| 1 Mar 2018 | CNY | 9.2949 | 9.9295 | 9.2372 | 9.6795 | 9.6795 | +0.314 (+3.35%) | 1,696,440 |
| 28 Feb 2018 | CNY | 9.3013 | 9.4936 | 9.2051 | 9.3654 | 9.3654 | -0.058 (-0.61%) | 1,146,774 |
| 27 Feb 2018 | CNY | 9.3974 | 9.5833 | 9.359 | 9.4231 | 9.4231 | -0.013 (-0.14%) | 1,769,682 |
