| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | CNY | 11.1099 | 11.2912 | 11 | 11.1264 | 11.1264 | +0.082 (+0.75%) | 6,173,984 |
| 26 Apr 2018 | CNY | 11.5165 | 11.6209 | 11.033 | 11.044 | 11.044 | -0.626 (-5.37%) | 12,872,188 |
| 25 Apr 2018 | CNY | 11.5495 | 12.0604 | 11.5495 | 11.6703 | 11.6703 | +0.027 (+0.24%) | 12,437,293 |
| 24 Apr 2018 | CNY | 11.2033 | 11.6539 | 11.1539 | 11.6429 | 11.6429 | +0.434 (+3.87%) | 10,589,103 |
| 23 Apr 2018 | CNY | 11.1099 | 11.3187 | 10.978 | 11.2088 | 11.2088 | +0.22 (+2.00%) | 8,876,201 |
| 20 Apr 2018 | CNY | 11.5879 | 11.7033 | 10.978 | 10.989 | 10.989 | -0.813 (-6.89%) | 16,814,208 |
| 19 Apr 2018 | CNY | 12.2967 | 12.2967 | 11.8022 | 11.8022 | 11.8022 | -0.494 (-4.02%) | 15,497,578 |
| 18 Apr 2018 | CNY | 12.6374 | 12.7198 | 11.5495 | 12.2967 | 12.2967 | -0.154 (-1.24%) | 20,888,655 |
| 17 Apr 2018 | CNY | 12.6429 | 13.033 | 12.4286 | 12.4506 | 12.4506 | -0.17 (-1.35%) | 15,982,890 |
| 16 Apr 2018 | CNY | 12.6978 | 12.7637 | 12.3736 | 12.6209 | 12.6209 | -0.346 (-2.67%) | 15,385,317 |
| 13 Apr 2018 | CNY | 12.9725 | 13.5769 | 12.9396 | 12.967 | 12.967 | +0.06 (+0.47%) | 22,149,383 |
| 12 Apr 2018 | CNY | 12.9506 | 13.1703 | 12.6758 | 12.9066 | 12.9066 | -0.055 (-0.42%) | 19,391,306 |
| 11 Apr 2018 | CNY | 12.7857 | 13.1758 | 12.6099 | 12.9615 | 12.9615 | +0.22 (+1.72%) | 19,404,142 |
| 10 Apr 2018 | CNY | 13.2692 | 13.4506 | 12.3077 | 12.7418 | 12.7418 | -0.917 (-6.72%) | 33,443,639 |
| 9 Apr 2018 | CNY | 12.9011 | 13.7033 | 12.8462 | 13.6593 | 13.6593 | +0.544 (+4.15%) | 27,452,073 |
| 4 Apr 2018 | CNY | 13.9945 | 14.1484 | 13.1044 | 13.1154 | 13.1154 | -0.665 (-4.82%) | 34,749,971 |
| 3 Apr 2018 | CNY | 12.6374 | 13.8187 | 12.5275 | 13.7802 | 13.7802 | +0.72 (+5.51%) | 38,550,850 |
| 2 Apr 2018 | CNY | 12.8901 | 13.7308 | 12.6484 | 13.0604 | 13.0604 | +0.203 (+1.58%) | 37,864,244 |
| 30 Mar 2018 | CNY | 12.522 | 13.0165 | 12.4725 | 12.8571 | 12.8571 | +0.462 (+3.72%) | 29,302,653 |
| 29 Mar 2018 | CNY | 12.7418 | 12.8571 | 12.2088 | 12.3956 | 12.3956 | -0.132 (-1.05%) | 20,161,333 |
| 28 Mar 2018 | CNY | 12.0879 | 12.8407 | 11.967 | 12.5275 | 12.5275 | +0.137 (+1.11%) | 29,508,384 |
| 27 Mar 2018 | CNY | 11.7418 | 12.8462 | 11.7418 | 12.3901 | 12.3901 | +0.698 (+5.97%) | 27,816,971 |
| 26 Mar 2018 | CNY | 10.9945 | 11.7308 | 10.4396 | 11.6923 | 11.6923 | +0.302 (+2.65%) | 19,632,709 |
| 23 Mar 2018 | CNY | 11.8132 | 12.1264 | 11.3901 | 11.3901 | 11.3901 | -1.264 (-9.99%) | 27,084,331 |
| 22 Mar 2018 | CNY | 12.6154 | 12.9615 | 12.5495 | 12.6539 | 12.6539 | +0.104 (+0.83%) | 24,935,197 |
| 21 Mar 2018 | CNY | 12.8681 | 13.3132 | 12.489 | 12.5495 | 12.5495 | -0.555 (-4.23%) | 39,115,665 |
| 20 Mar 2018 | CNY | 12.6374 | 13.6703 | 12.5275 | 13.1044 | 13.1044 | +0.588 (+4.70%) | 57,949,651 |
| 19 Mar 2018 | CNY | 11.2912 | 12.5165 | 11.2912 | 12.5165 | 12.5165 | +1.137 (+10.00%) | 33,915,547 |
| 16 Mar 2018 | CNY | 11.5879 | 11.7033 | 11.3626 | 11.3791 | 11.3791 | -0.165 (-1.43%) | 11,859,143 |
| 15 Mar 2018 | CNY | 11.8681 | 11.9615 | 11.0989 | 11.544 | 11.544 | -0.698 (-5.70%) | 23,020,331 |
