| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 11.1895 | 11.7521 | 11.1645 | 11.6168 | 11.6168 | +0.417 (+3.72%) | 6,248,193 |
| 24 Apr 2018 | CNY | 10.755 | 11.2536 | 10.6588 | 11.2001 | 11.2001 | +0.413 (+3.83%) | 4,696,705 |
| 23 Apr 2018 | CNY | 10.5591 | 10.8618 | 10.4915 | 10.787 | 10.787 | +0.249 (+2.36%) | 3,069,846 |
| 20 Apr 2018 | CNY | 10.8761 | 11.1289 | 10.438 | 10.5378 | 10.5378 | -0.495 (-4.49%) | 4,508,889 |
| 19 Apr 2018 | CNY | 11.4031 | 11.6275 | 11.0328 | 11.0328 | 11.0328 | -0.374 (-3.28%) | 5,184,803 |
| 18 Apr 2018 | CNY | 11.5883 | 11.6916 | 10.6838 | 11.4067 | 11.4067 | -0.192 (-1.66%) | 7,246,619 |
| 17 Apr 2018 | CNY | 12.411 | 12.5677 | 11.5171 | 11.599 | 11.599 | -0.616 (-5.04%) | 7,201,458 |
| 16 Apr 2018 | CNY | 11.7699 | 12.354 | 11.5456 | 12.2151 | 12.2151 | +0.317 (+2.66%) | 8,553,266 |
| 13 Apr 2018 | CNY | 11.6204 | 12.4644 | 11.6204 | 11.8982 | 11.8982 | +0.36 (+3.12%) | 7,068,227 |
| 12 Apr 2018 | CNY | 11.2322 | 11.9801 | 11.2322 | 11.5385 | 11.5385 | +0.228 (+2.02%) | 7,035,421 |
| 11 Apr 2018 | CNY | 11.104 | 11.6809 | 11.0399 | 11.3105 | 11.3105 | +0.274 (+2.48%) | 5,545,314 |
| 10 Apr 2018 | CNY | 11.3711 | 11.3711 | 10.7728 | 11.0363 | 11.0363 | -0.424 (-3.70%) | 5,865,167 |
| 9 Apr 2018 | CNY | 11.218 | 11.5741 | 11.0577 | 11.4601 | 11.4601 | +0.303 (+2.71%) | 4,509,566 |
| 4 Apr 2018 | CNY | 11.396 | 11.396 | 11.0826 | 11.1574 | 11.1574 | -0.278 (-2.43%) | 5,136,270 |
| 3 Apr 2018 | CNY | 11.3248 | 11.5064 | 11.1467 | 11.4352 | 11.4352 | -0.228 (-1.95%) | 5,944,960 |
| 2 Apr 2018 | CNY | 11.4352 | 12.1047 | 11.2999 | 11.6631 | 11.6631 | +0.306 (+2.70%) | 9,223,089 |
| 30 Mar 2018 | CNY | 11.218 | 11.542 | 11.161 | 11.3568 | 11.3568 | +0.174 (+1.56%) | 8,313,426 |
| 29 Mar 2018 | CNY | 11.6026 | 11.7165 | 10.8974 | 11.1823 | 11.1823 | -0.67 (-5.65%) | 13,373,945 |
| 28 Mar 2018 | CNY | 11.5029 | 12.3362 | 11.3711 | 11.8519 | 11.8519 | +0.637 (+5.68%) | 20,581,463 |
| 27 Mar 2018 | CNY | 10.9615 | 11.5741 | 10.6873 | 11.2144 | 11.2144 | +0.566 (+5.32%) | 10,494,869 |
| 26 Mar 2018 | CNY | 9.7222 | 10.8618 | 9.6154 | 10.6482 | 10.6482 | +0.769 (+7.79%) | 7,173,754 |
| 23 Mar 2018 | CNY | 10.3276 | 10.4986 | 9.6937 | 9.8789 | 9.8789 | -0.89 (-8.27%) | 4,875,816 |
| 22 Mar 2018 | CNY | 10.5164 | 10.9687 | 10.4452 | 10.7692 | 10.7692 | +0.053 (+0.50%) | 8,446,492 |
| 21 Mar 2018 | CNY | 10.1496 | 11.0292 | 10.114 | 10.7158 | 10.7158 | +0.691 (+6.89%) | 8,068,344 |
| 20 Mar 2018 | CNY | 9.8291 | 10.0962 | 9.765 | 10.0249 | 10.0249 | +0.082 (+0.82%) | 1,726,147 |
| 19 Mar 2018 | CNY | 9.8113 | 10.0748 | 9.6581 | 9.943 | 9.943 | +0.153 (+1.56%) | 1,662,939 |
| 16 Mar 2018 | CNY | 9.8647 | 9.9217 | 9.765 | 9.7899 | 9.7899 | -0.004 (-0.04%) | 1,457,941 |
| 15 Mar 2018 | CNY | 10.114 | 10.1211 | 9.5192 | 9.7935 | 9.7935 | -0.324 (-3.20%) | 3,218,754 |
| 14 Mar 2018 | CNY | 10.3454 | 10.4309 | 10.114 | 10.1175 | 10.1175 | -0.388 (-3.70%) | 2,580,964 |
| 13 Mar 2018 | CNY | 10.4345 | 11.0399 | 9.9751 | 10.5057 | 10.5057 | 0.0 (0.0%) | 5,270,714 |
