| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | CNY | 10.35 | 10.36 | 10.23 | 10.3 | 10.3 | -0.09 (-0.87%) | 23,405,640 |
| 29 Mar 2018 | CNY | 10.08 | 10.47 | 9.95 | 10.39 | 10.39 | +0.39 (+3.90%) | 37,382,790 |
| 28 Mar 2018 | CNY | 10.09 | 10.22 | 9.99 | 10 | 10 | -0.22 (-2.15%) | 20,559,284 |
| 27 Mar 2018 | CNY | 10.2 | 10.3 | 10.12 | 10.22 | 10.22 | +0.2 (+2.00%) | 24,282,918 |
| 26 Mar 2018 | CNY | 9.66 | 10.07 | 9.55 | 10.02 | 10.02 | +0.17 (+1.73%) | 24,131,435 |
| 23 Mar 2018 | CNY | 10.35 | 10.52 | 9.84 | 9.85 | 9.85 | -1.08 (-9.88%) | 55,054,635 |
| 22 Mar 2018 | CNY | 11.18 | 11.32 | 10.87 | 10.93 | 10.93 | -0.24 (-2.15%) | 32,001,604 |
| 21 Mar 2018 | CNY | 11.37 | 11.56 | 11.14 | 11.17 | 11.17 | -0.23 (-2.02%) | 27,582,743 |
| 20 Mar 2018 | CNY | 11.2 | 11.48 | 11.15 | 11.4 | 11.4 | +0.04 (+0.35%) | 24,647,693 |
| 19 Mar 2018 | CNY | 11.7 | 11.8 | 11.3 | 11.36 | 11.36 | -0.36 (-3.07%) | 33,368,640 |
| 16 Mar 2018 | CNY | 11.9 | 12.08 | 11.7 | 11.72 | 11.72 | -0.11 (-0.93%) | 38,074,494 |
| 15 Mar 2018 | CNY | 11.95 | 12.14 | 11.75 | 11.83 | 11.83 | -0.21 (-1.74%) | 42,370,222 |
| 14 Mar 2018 | CNY | 11.7 | 12.25 | 11.57 | 12.04 | 12.04 | +0.34 (+2.91%) | 69,371,917 |
| 13 Mar 2018 | CNY | 11.6 | 11.88 | 11.5 | 11.7 | 11.7 | +0.09 (+0.78%) | 50,359,282 |
| 12 Mar 2018 | CNY | 11.42 | 11.66 | 11.38 | 11.61 | 11.61 | +0.19 (+1.66%) | 45,421,238 |
| 9 Mar 2018 | CNY | 11.43 | 11.47 | 11.12 | 11.42 | 11.42 | 0.0 (0.0%) | 33,985,043 |
| 8 Mar 2018 | CNY | 11.34 | 11.45 | 11.23 | 11.42 | 11.42 | +0.07 (+0.62%) | 21,817,418 |
| 7 Mar 2018 | CNY | 11.47 | 11.64 | 11.3 | 11.35 | 11.35 | -0.19 (-1.65%) | 31,646,428 |
| 6 Mar 2018 | CNY | 11.13 | 11.56 | 10.99 | 11.54 | 11.54 | +0.37 (+3.31%) | 46,414,749 |
| 5 Mar 2018 | CNY | 11.23 | 11.41 | 10.96 | 11.17 | 11.17 | -0.05 (-0.45%) | 31,235,166 |
| 2 Mar 2018 | CNY | 11.16 | 11.37 | 11.1 | 11.22 | 11.22 | -0.08 (-0.71%) | 31,252,906 |
| 1 Mar 2018 | CNY | 10.85 | 11.43 | 10.81 | 11.3 | 11.3 | +0.29 (+2.63%) | 44,155,270 |
| 28 Feb 2018 | CNY | 10.73 | 11.13 | 10.65 | 11.01 | 11.01 | +0.08 (+0.73%) | 27,744,096 |
| 27 Feb 2018 | CNY | 11.45 | 11.59 | 10.92 | 10.93 | 10.93 | -0.47 (-4.12%) | 50,274,733 |
| 26 Feb 2018 | CNY | 11.45 | 11.47 | 11.12 | 11.4 | 11.4 | +0.2 (+1.79%) | 33,567,090 |
| 23 Feb 2018 | CNY | 11.06 | 11.34 | 10.95 | 11.2 | 11.2 | +0.16 (+1.45%) | 33,410,597 |
| 22 Feb 2018 | CNY | 10.94 | 11.17 | 10.81 | 11.04 | 11.04 | +0.32 (+2.99%) | 28,830,096 |
| 14 Feb 2018 | CNY | 10.5 | 10.76 | 10.35 | 10.72 | 10.72 | +0.21 (+2.00%) | 17,636,352 |
| 13 Feb 2018 | CNY | 10.61 | 10.82 | 10.46 | 10.51 | 10.51 | +0.07 (+0.67%) | 29,955,783 |
| 12 Feb 2018 | CNY | 10.1 | 10.6 | 10.01 | 10.44 | 10.44 | +0.22 (+2.15%) | 34,003,659 |
