| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 12.03 | 12.15 | 11.8 | 12.02 | 12.02 | 0.0 (0.0%) | 1,310,199 |
| 11 Apr 2018 | CNY | 11.95 | 12.12 | 11.95 | 12.02 | 12.02 | +0.06 (+0.50%) | 1,520,003 |
| 10 Apr 2018 | CNY | 11.96 | 12.15 | 11.82 | 11.96 | 11.96 | -0.13 (-1.08%) | 1,851,000 |
| 9 Apr 2018 | CNY | 12.17 | 12.21 | 12.01 | 12.09 | 12.09 | -0.05 (-0.41%) | 1,632,300 |
| 4 Apr 2018 | CNY | 12.34 | 12.45 | 12.13 | 12.14 | 12.14 | -0.07 (-0.57%) | 1,532,402 |
| 3 Apr 2018 | CNY | 12.25 | 12.55 | 12 | 12.21 | 12.21 | -0.12 (-0.97%) | 2,416,121 |
| 2 Apr 2018 | CNY | 12.19 | 12.38 | 11.87 | 12.33 | 12.33 | +0.14 (+1.15%) | 3,065,495 |
| 30 Mar 2018 | CNY | 11.98 | 12.23 | 11.97 | 12.19 | 12.19 | +0.3 (+2.52%) | 1,878,503 |
| 29 Mar 2018 | CNY | 11.86 | 12 | 11.83 | 11.89 | 11.89 | +0.01 (+0.08%) | 1,082,100 |
| 28 Mar 2018 | CNY | 12.01 | 12.15 | 11.86 | 11.88 | 11.88 | -0.13 (-1.08%) | 1,199,102 |
| 27 Mar 2018 | CNY | 11.96 | 12.3 | 11.75 | 12.01 | 12.01 | +0.14 (+1.18%) | 1,692,702 |
| 26 Mar 2018 | CNY | 11.5 | 11.9 | 11.46 | 11.87 | 11.87 | -0.01 (-0.08%) | 1,960,732 |
| 23 Mar 2018 | CNY | 12 | 12.37 | 11.82 | 11.88 | 11.88 | -0.72 (-5.71%) | 3,387,131 |
| 22 Mar 2018 | CNY | 12.8 | 12.92 | 12.44 | 12.6 | 12.6 | -0.22 (-1.72%) | 3,413,901 |
| 21 Mar 2018 | CNY | 12.93 | 13.15 | 12.73 | 12.82 | 12.82 | -0.06 (-0.47%) | 4,916,072 |
| 20 Mar 2018 | CNY | 12.79 | 12.92 | 12.7 | 12.88 | 12.88 | 0.0 (0.0%) | 3,707,294 |
| 19 Mar 2018 | CNY | 12.73 | 13.05 | 12.58 | 12.88 | 12.88 | +0.26 (+2.06%) | 7,247,265 |
| 16 Mar 2018 | CNY | 12.41 | 12.74 | 12.31 | 12.62 | 12.62 | +0.09 (+0.72%) | 2,520,284 |
| 15 Mar 2018 | CNY | 12.37 | 12.58 | 12.2 | 12.53 | 12.53 | +0.11 (+0.89%) | 1,921,801 |
| 14 Mar 2018 | CNY | 12.64 | 12.69 | 12.4 | 12.42 | 12.42 | -0.29 (-2.28%) | 3,061,050 |
| 13 Mar 2018 | CNY | 12.75 | 13 | 12.65 | 12.71 | 12.71 | -0.03 (-0.24%) | 3,083,094 |
| 12 Mar 2018 | CNY | 12.63 | 12.8 | 12.6 | 12.74 | 12.74 | +0.14 (+1.11%) | 3,397,900 |
| 9 Mar 2018 | CNY | 12.51 | 12.66 | 12.48 | 12.6 | 12.6 | +0.1 (+0.80%) | 2,170,650 |
| 8 Mar 2018 | CNY | 12.5 | 12.62 | 12.47 | 12.5 | 12.5 | 0.0 (0.0%) | 1,492,606 |
| 7 Mar 2018 | CNY | 12.49 | 12.74 | 12.45 | 12.5 | 12.5 | -0.04 (-0.32%) | 2,332,340 |
| 6 Mar 2018 | CNY | 12.68 | 12.75 | 12.43 | 12.54 | 12.54 | -0.1 (-0.79%) | 2,420,312 |
| 5 Mar 2018 | CNY | 12.54 | 12.7 | 12.54 | 12.64 | 12.64 | 0.0 (0.0%) | 1,811,480 |
| 2 Mar 2018 | CNY | 12.62 | 12.89 | 12.61 | 12.64 | 12.64 | -0.08 (-0.63%) | 1,893,600 |
| 1 Mar 2018 | CNY | 12.73 | 12.8 | 12.55 | 12.72 | 12.72 | -0.01 (-0.08%) | 2,078,300 |
| 28 Feb 2018 | CNY | 12.54 | 12.82 | 12.43 | 12.73 | 12.73 | +0.19 (+1.52%) | 2,987,102 |
