| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 10.7258 | 10.9195 | 10.5124 | 10.89 | 10.89 | +0.128 (+1.19%) | 5,051,357 |
| 13 Apr 2018 | CNY | 10.8933 | 11.0574 | 10.6043 | 10.7619 | 10.7619 | -0.026 (-0.24%) | 6,288,035 |
| 12 Apr 2018 | CNY | 11.1953 | 11.4973 | 10.5715 | 10.7882 | 10.7882 | -0.575 (-5.06%) | 9,000,440 |
| 11 Apr 2018 | CNY | 10.9688 | 11.6516 | 10.8374 | 11.3627 | 11.3627 | +0.364 (+3.31%) | 12,409,450 |
| 10 Apr 2018 | CNY | 10.8834 | 11.3201 | 10.5748 | 10.9983 | 10.9983 | +0.197 (+1.82%) | 10,923,103 |
| 9 Apr 2018 | CNY | 10.8998 | 11.1231 | 10.67 | 10.8013 | 10.8013 | -0.476 (-4.22%) | 10,672,500 |
| 4 Apr 2018 | CNY | 11.5433 | 11.9832 | 10.9983 | 11.2774 | 11.2774 | -0.279 (-2.41%) | 16,436,204 |
| 3 Apr 2018 | CNY | 10.8571 | 12.1343 | 10.8571 | 11.5564 | 11.5564 | +0.269 (+2.39%) | 20,430,690 |
| 2 Apr 2018 | CNY | 10.7455 | 11.2872 | 10.6142 | 11.2872 | 11.2872 | +1.028 (+10.02%) | 19,565,364 |
| 30 Mar 2018 | CNY | 9.4881 | 10.2793 | 9.4881 | 10.2596 | 10.2596 | +0.699 (+7.31%) | 9,039,979 |
| 29 Mar 2018 | CNY | 9.9346 | 10.1578 | 9.4881 | 9.5603 | 9.5603 | -0.374 (-3.77%) | 7,838,581 |
| 28 Mar 2018 | CNY | 9.7606 | 10.0068 | 9.754 | 9.9346 | 9.9346 | -0.056 (-0.56%) | 8,368,667 |
| 27 Mar 2018 | CNY | 10.1743 | 10.3417 | 9.731 | 9.9904 | 9.9904 | +0.039 (+0.40%) | 13,078,609 |
| 26 Mar 2018 | CNY | 8.9136 | 9.9806 | 8.8676 | 9.951 | 9.951 | +0.877 (+9.66%) | 8,903,878 |
| 23 Mar 2018 | CNY | 9.0941 | 9.5538 | 8.7199 | 9.0744 | 9.0744 | -0.545 (-5.67%) | 7,580,263 |
| 22 Mar 2018 | CNY | 9.7573 | 9.8821 | 9.4585 | 9.6194 | 9.6194 | +0.092 (+0.96%) | 5,275,083 |
| 21 Mar 2018 | CNY | 9.8985 | 10.0462 | 9.4553 | 9.5275 | 9.5275 | -0.45 (-4.51%) | 6,488,427 |
| 20 Mar 2018 | CNY | 10.1743 | 10.3942 | 9.5275 | 9.9773 | 9.9773 | -0.43 (-4.13%) | 8,245,547 |
| 19 Mar 2018 | CNY | 10.1841 | 10.5978 | 9.997 | 10.4074 | 10.4074 | +0.072 (+0.70%) | 8,869,444 |
| 16 Mar 2018 | CNY | 9.7113 | 10.67 | 9.6916 | 10.3351 | 10.3351 | +0.302 (+3.01%) | 13,854,476 |
| 15 Mar 2018 | CNY | 9.8525 | 10.0331 | 9.3108 | 10.0331 | 10.0331 | +0.003 (+0.03%) | 14,759,420 |
| 14 Mar 2018 | CNY | 9.1138 | 10.0298 | 9.1138 | 10.0298 | 10.0298 | +0.913 (+10.01%) | 10,499,190 |
| 13 Mar 2018 | CNY | 9.1434 | 9.4159 | 9.0876 | 9.1171 | 9.1171 | -0.01 (-0.11%) | 4,148,996 |
| 12 Mar 2018 | CNY | 8.9792 | 9.4815 | 8.9792 | 9.127 | 9.127 | +0.164 (+1.83%) | 5,087,530 |
| 9 Mar 2018 | CNY | 8.6312 | 9.1335 | 8.5754 | 8.9628 | 8.9628 | +0.24 (+2.75%) | 5,143,974 |
| 8 Mar 2018 | CNY | 8.4047 | 8.7527 | 8.4047 | 8.7231 | 8.7231 | +0.384 (+4.61%) | 3,498,533 |
| 7 Mar 2018 | CNY | 8.6345 | 8.6345 | 8.3357 | 8.339 | 8.339 | -0.131 (-1.55%) | 2,097,219 |
| 6 Mar 2018 | CNY | 8.2405 | 9.0416 | 8.2405 | 8.4703 | 8.4703 | +0.243 (+2.95%) | 4,492,832 |
| 5 Mar 2018 | CNY | 8.0731 | 8.2635 | 8.0468 | 8.2274 | 8.2274 | +0.154 (+1.91%) | 1,570,122 |
| 2 Mar 2018 | CNY | 8.1749 | 8.3226 | 8.0041 | 8.0731 | 8.0731 | -0.102 (-1.25%) | 2,904,002 |
