| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.85 | 10.96 | 10.61 | 10.64 | 10.64 | -0.19 (-1.75%) | 26,752,790 |
| 25 Apr 2018 | CNY | 10.78 | 10.94 | 10.63 | 10.83 | 10.83 | -0.06 (-0.55%) | 26,372,497 |
| 24 Apr 2018 | CNY | 10.82 | 10.95 | 10.68 | 10.89 | 10.89 | +0.1 (+0.93%) | 31,208,563 |
| 23 Apr 2018 | CNY | 11.56 | 11.56 | 10.66 | 10.79 | 10.79 | -1.05 (-8.87%) | 62,058,639 |
| 20 Apr 2018 | CNY | 11.98 | 12.26 | 11.81 | 11.84 | 11.84 | -0.23 (-1.91%) | 46,067,513 |
| 19 Apr 2018 | CNY | 11.72 | 12.23 | 11.64 | 12.07 | 12.07 | +0.08 (+0.67%) | 44,669,717 |
| 18 Apr 2018 | CNY | 12.05 | 12.13 | 11.69 | 11.99 | 11.99 | -0.34 (-2.76%) | 55,317,853 |
| 17 Apr 2018 | CNY | 11.71 | 12.5 | 11.58 | 12.33 | 12.33 | +0.6 (+5.12%) | 78,261,496 |
| 16 Apr 2018 | CNY | 11.51 | 11.75 | 11.51 | 11.73 | 11.73 | +0.22 (+1.91%) | 38,490,048 |
| 13 Apr 2018 | CNY | 11.7 | 11.8 | 11.43 | 11.51 | 11.51 | -0.17 (-1.46%) | 34,647,705 |
| 12 Apr 2018 | CNY | 11.8 | 11.86 | 11.55 | 11.68 | 11.68 | -0.27 (-2.26%) | 42,102,649 |
| 11 Apr 2018 | CNY | 11.75 | 12.03 | 11.65 | 11.95 | 11.95 | +0.12 (+1.01%) | 53,349,458 |
| 10 Apr 2018 | CNY | 12.19 | 12.33 | 11.67 | 11.83 | 11.83 | -0.63 (-5.06%) | 89,895,264 |
| 9 Apr 2018 | CNY | 12.4 | 13.29 | 12.32 | 12.46 | 12.46 | -0.31 (-2.43%) | 141,710,340 |
| 4 Apr 2018 | CNY | 11.95 | 12.77 | 11.72 | 12.77 | 12.77 | +1.16 (+9.99%) | 131,895,781 |
| 3 Apr 2018 | CNY | 11.48 | 11.83 | 11.32 | 11.61 | 11.61 | +0.05 (+0.43%) | 62,891,637 |
| 2 Apr 2018 | CNY | 11.35 | 11.68 | 11.14 | 11.56 | 11.56 | +0.5 (+4.52%) | 62,191,212 |
| 30 Mar 2018 | CNY | 11.05 | 11.17 | 10.86 | 11.06 | 11.06 | +0.03 (+0.27%) | 35,698,160 |
| 29 Mar 2018 | CNY | 11 | 11.06 | 10.76 | 11.03 | 11.03 | +0.07 (+0.64%) | 32,073,068 |
| 28 Mar 2018 | CNY | 11.18 | 11.28 | 10.93 | 10.96 | 10.96 | -0.49 (-4.28%) | 47,952,335 |
| 27 Mar 2018 | CNY | 11.05 | 11.53 | 11.05 | 11.45 | 11.45 | +0.16 (+1.42%) | 79,122,900 |
| 26 Mar 2018 | CNY | 12.04 | 12.04 | 11.08 | 11.29 | 11.29 | -0.75 (-6.23%) | 111,694,852 |
| 23 Mar 2018 | CNY | 11.75 | 12.34 | 11.4 | 12.04 | 12.04 | +0.82 (+7.31%) | 164,499,306 |
| 22 Mar 2018 | CNY | 10.41 | 11.37 | 10.39 | 11.22 | 11.22 | +0.88 (+8.51%) | 66,134,861 |
| 21 Mar 2018 | CNY | 10.35 | 10.52 | 10.25 | 10.34 | 10.34 | -0.02 (-0.19%) | 11,859,574 |
| 20 Mar 2018 | CNY | 10.31 | 10.44 | 10.26 | 10.36 | 10.36 | -0.04 (-0.38%) | 10,267,841 |
| 19 Mar 2018 | CNY | 10.5 | 10.53 | 10.4 | 10.4 | 10.4 | -0.11 (-1.05%) | 11,140,037 |
| 16 Mar 2018 | CNY | 10.64 | 10.68 | 10.48 | 10.51 | 10.51 | -0.12 (-1.13%) | 11,303,139 |
| 15 Mar 2018 | CNY | 10.55 | 10.66 | 10.51 | 10.63 | 10.63 | +0.05 (+0.47%) | 11,577,629 |
| 14 Mar 2018 | CNY | 10.65 | 10.71 | 10.57 | 10.58 | 10.58 | -0.18 (-1.67%) | 15,859,613 |
