| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 13.0015 | 14.08 | 12.9748 | 13.3956 | 13.3956 | +0.596 (+4.65%) | 28,798,794 |
| 18 Apr 2018 | CNY | 12.7556 | 13.0667 | 12.3556 | 12.8 | 12.8 | +0.347 (+2.78%) | 13,972,837 |
| 17 Apr 2018 | CNY | 13.4222 | 13.5644 | 12.2282 | 12.4533 | 12.4533 | -1.081 (-7.99%) | 12,984,846 |
| 16 Apr 2018 | CNY | 13.3452 | 13.6 | 13.1259 | 13.5348 | 13.5348 | +0.27 (+2.03%) | 10,712,783 |
| 13 Apr 2018 | CNY | 13.5407 | 13.6237 | 13.1911 | 13.2652 | 13.2652 | -0.148 (-1.10%) | 11,523,120 |
| 12 Apr 2018 | CNY | 13.8756 | 14.3052 | 13.0667 | 13.4133 | 13.4133 | -0.613 (-4.37%) | 19,561,402 |
| 11 Apr 2018 | CNY | 13.9526 | 14.3615 | 13.7778 | 14.0267 | 14.0267 | +0.003 (+0.02%) | 18,078,865 |
| 10 Apr 2018 | CNY | 14.5185 | 15.2059 | 13.4667 | 14.0237 | 14.0237 | -0.779 (-5.26%) | 26,821,465 |
| 9 Apr 2018 | CNY | 15.5556 | 15.6711 | 14.8 | 14.803 | 14.803 | -1.641 (-9.98%) | 29,056,390 |
| 4 Apr 2018 | CNY | 15.5585 | 16.7733 | 14.7585 | 16.4444 | 16.4444 | +1.197 (+7.85%) | 40,838,762 |
| 3 Apr 2018 | CNY | 14.6667 | 15.4074 | 13.9259 | 15.2474 | 15.2474 | +0.978 (+6.85%) | 39,666,894 |
| 2 Apr 2018 | CNY | 14.2696 | 14.2696 | 14.2696 | 14.2696 | 14.2696 | +1.298 (+10.00%) | 1,594,687 |
| 30 Mar 2018 | CNY | 12.9719 | 12.9719 | 12.9719 | 12.9719 | 12.9719 | +1.179 (+10.00%) | 2,042,550 |
| 29 Mar 2018 | CNY | 11.4578 | 11.7926 | 11.437 | 11.7926 | 11.7926 | +1.073 (+10.01%) | 6,978,740 |
| 28 Mar 2018 | CNY | 10.6193 | 10.8444 | 10.5807 | 10.72 | 10.72 | -0.148 (-1.36%) | 7,048,326 |
| 27 Mar 2018 | CNY | 10.5393 | 10.9926 | 10.4415 | 10.8682 | 10.8682 | +0.37 (+3.53%) | 11,585,440 |
| 26 Mar 2018 | CNY | 9.5674 | 10.563 | 9.5615 | 10.4978 | 10.4978 | -0.127 (-1.20%) | 12,147,300 |
| 23 Mar 2018 | CNY | 10.963 | 11.1585 | 10.4148 | 10.6252 | 10.6252 | -0.948 (-8.19%) | 12,379,081 |
| 22 Mar 2018 | CNY | 11.8519 | 11.9852 | 11.3926 | 11.5733 | 11.5733 | -0.178 (-1.51%) | 15,334,690 |
| 21 Mar 2018 | CNY | 11.5556 | 12.1452 | 11.3778 | 11.7511 | 11.7511 | +0.711 (+6.44%) | 21,971,911 |
| 20 Mar 2018 | CNY | 10.4415 | 11.0726 | 10.4296 | 11.04 | 11.04 | +0.397 (+3.73%) | 7,834,593 |
| 19 Mar 2018 | CNY | 10.4 | 10.9215 | 10.3793 | 10.643 | 10.643 | +0.202 (+1.93%) | 5,325,750 |
| 16 Mar 2018 | CNY | 9.9763 | 10.5985 | 9.9763 | 10.4415 | 10.4415 | +0.427 (+4.26%) | 6,216,297 |
| 15 Mar 2018 | CNY | 10.4504 | 10.5482 | 9.6 | 10.0148 | 10.0148 | -0.533 (-5.06%) | 7,515,787 |
| 14 Mar 2018 | CNY | 10.7615 | 10.957 | 10.5244 | 10.5482 | 10.5482 | -0.237 (-2.20%) | 5,337,562 |
| 13 Mar 2018 | CNY | 10.8919 | 11.0222 | 10.7319 | 10.7852 | 10.7852 | -0.246 (-2.23%) | 5,666,672 |
| 12 Mar 2018 | CNY | 11.4074 | 11.5141 | 10.8889 | 11.0311 | 11.0311 | +0.145 (+1.33%) | 9,336,522 |
| 9 Mar 2018 | CNY | 10.4178 | 10.8978 | 10.4178 | 10.8859 | 10.8859 | +0.344 (+3.26%) | 8,182,424 |
| 8 Mar 2018 | CNY | 10.0207 | 10.7526 | 10.0207 | 10.5422 | 10.5422 | +0.492 (+4.89%) | 8,039,688 |
| 7 Mar 2018 | CNY | 9.7778 | 10.1333 | 9.6741 | 10.0504 | 10.0504 | +0.264 (+2.69%) | 5,567,163 |
