| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 11.2368 | 11.2895 | 10.8895 | 11.0421 | 11.0421 | -0.095 (-0.85%) | 2,940,753 |
| 16 Apr 2018 | CNY | 11.5526 | 11.579 | 11.0526 | 11.1368 | 11.1368 | -0.905 (-7.52%) | 6,918,660 |
| 13 Apr 2018 | CNY | 12.2842 | 12.4105 | 11.8105 | 12.0421 | 12.0421 | +0.021 (+0.17%) | 5,600,128 |
| 12 Apr 2018 | CNY | 12.0263 | 12.8474 | 11.9053 | 12.0211 | 12.0211 | +0.232 (+1.96%) | 8,418,126 |
| 11 Apr 2018 | CNY | 11.8947 | 12.1474 | 11.7632 | 11.7895 | 11.7895 | -0.105 (-0.88%) | 7,756,438 |
| 10 Apr 2018 | CNY | 12.0263 | 12.5737 | 11.8105 | 11.8947 | 11.8947 | -0.469 (-3.79%) | 12,235,760 |
| 9 Apr 2018 | CNY | 13.1579 | 13.1579 | 12.3632 | 12.3632 | 12.3632 | -0.732 (-5.59%) | 15,304,800 |
| 4 Apr 2018 | CNY | 13.0947 | 13.0947 | 12.7947 | 13.0947 | 13.0947 | +1.189 (+9.99%) | 15,448,257 |
| 3 Apr 2018 | CNY | 11.9053 | 11.9053 | 11.9053 | 11.9053 | 11.9053 | +1.084 (+10.02%) | 2,475,437 |
| 2 Apr 2018 | CNY | 10.6579 | 10.9474 | 10.5158 | 10.8211 | 10.8211 | +0.153 (+1.43%) | 4,065,521 |
| 30 Mar 2018 | CNY | 10.5263 | 10.7263 | 10.4316 | 10.6684 | 10.6684 | +0.284 (+2.74%) | 3,213,732 |
| 29 Mar 2018 | CNY | 10.1842 | 10.3895 | 10.1632 | 10.3842 | 10.3842 | +0.2 (+1.96%) | 1,537,662 |
| 28 Mar 2018 | CNY | 10.179 | 10.2474 | 10.1316 | 10.1842 | 10.1842 | 0.0 (0.0%) | 1,494,836 |
| 27 Mar 2018 | CNY | 10.1 | 10.2632 | 10.0684 | 10.1842 | 10.1842 | +0.168 (+1.68%) | 1,376,608 |
| 26 Mar 2018 | CNY | 9.479 | 10.0263 | 9.479 | 10.0158 | 10.0158 | +0.279 (+2.87%) | 1,162,668 |
| 23 Mar 2018 | CNY | 10.1526 | 10.3053 | 9.4737 | 9.7368 | 9.7368 | -0.674 (-6.47%) | 2,180,337 |
| 22 Mar 2018 | CNY | 10.1526 | 10.4947 | 10.1105 | 10.4105 | 10.4105 | +0.195 (+1.91%) | 1,370,547 |
| 21 Mar 2018 | CNY | 10.5474 | 10.6842 | 10.0579 | 10.2158 | 10.2158 | -0.332 (-3.14%) | 2,369,450 |
| 20 Mar 2018 | CNY | 10.3158 | 10.6263 | 10.279 | 10.5474 | 10.5474 | +0.147 (+1.42%) | 1,490,608 |
| 19 Mar 2018 | CNY | 10.2947 | 10.5105 | 10.2632 | 10.4 | 10.4 | +0.079 (+0.76%) | 1,165,549 |
| 16 Mar 2018 | CNY | 10.3 | 10.6316 | 10.2632 | 10.3211 | 10.3211 | +0.021 (+0.20%) | 1,460,600 |
| 15 Mar 2018 | CNY | 10.4211 | 10.7632 | 10.2105 | 10.3 | 10.3 | -0.163 (-1.56%) | 2,370,327 |
| 14 Mar 2018 | CNY | 10.4474 | 10.9684 | 10.2684 | 10.4632 | 10.4632 | +0.174 (+1.69%) | 3,579,480 |
| 13 Mar 2018 | CNY | 10.3053 | 10.4737 | 10.1684 | 10.2895 | 10.2895 | +0.005 (+0.05%) | 1,685,738 |
| 12 Mar 2018 | CNY | 10.2632 | 10.5 | 10.1579 | 10.2842 | 10.2842 | +0.142 (+1.40%) | 1,588,764 |
| 9 Mar 2018 | CNY | 9.8842 | 10.2105 | 9.879 | 10.1421 | 10.1421 | +0.216 (+2.17%) | 1,507,840 |
| 8 Mar 2018 | CNY | 9.7737 | 10.1263 | 9.7 | 9.9263 | 9.9263 | +0.221 (+2.28%) | 2,149,576 |
| 7 Mar 2018 | CNY | 9.8316 | 9.8316 | 9.6579 | 9.7053 | 9.7053 | -0.126 (-1.28%) | 594,188 |
| 6 Mar 2018 | CNY | 9.6842 | 9.8842 | 9.6842 | 9.8316 | 9.8316 | +0.147 (+1.52%) | 1,558,809 |
| 5 Mar 2018 | CNY | 9.6 | 9.7 | 9.6 | 9.6842 | 9.6842 | +0.032 (+0.33%) | 599,045 |
