| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 9.51 | 9.55 | 9.19 | 9.23 | 9.23 | -0.2 (-2.12%) | 5,125,459 |
| 16 Apr 2018 | CNY | 9.54 | 9.65 | 9.42 | 9.43 | 9.43 | -0.26 (-2.68%) | 5,035,926 |
| 13 Apr 2018 | CNY | 9.76 | 9.81 | 9.66 | 9.69 | 9.69 | -0.02 (-0.21%) | 4,014,509 |
| 12 Apr 2018 | CNY | 9.82 | 9.88 | 9.66 | 9.71 | 9.71 | -0.13 (-1.32%) | 4,216,284 |
| 11 Apr 2018 | CNY | 9.83 | 9.95 | 9.79 | 9.84 | 9.84 | +0.05 (+0.51%) | 4,470,276 |
| 10 Apr 2018 | CNY | 9.78 | 9.84 | 9.68 | 9.79 | 9.79 | +0.04 (+0.41%) | 4,048,018 |
| 9 Apr 2018 | CNY | 9.82 | 9.9 | 9.68 | 9.75 | 9.75 | -0.12 (-1.22%) | 4,193,000 |
| 4 Apr 2018 | CNY | 10 | 10.1 | 9.83 | 9.87 | 9.87 | -0.15 (-1.50%) | 6,159,259 |
| 3 Apr 2018 | CNY | 9.9 | 10.29 | 9.82 | 10.02 | 10.02 | -0.01 (-0.10%) | 8,952,504 |
| 2 Apr 2018 | CNY | 9.9 | 10.2 | 9.85 | 10.03 | 10.03 | +0.12 (+1.21%) | 7,578,571 |
| 30 Mar 2018 | CNY | 9.88 | 9.97 | 9.83 | 9.91 | 9.91 | +0.09 (+0.92%) | 4,649,916 |
| 29 Mar 2018 | CNY | 9.67 | 9.89 | 9.67 | 9.82 | 9.82 | +0.13 (+1.34%) | 4,291,418 |
| 28 Mar 2018 | CNY | 9.6 | 9.87 | 9.57 | 9.69 | 9.69 | -0.1 (-1.02%) | 3,941,054 |
| 27 Mar 2018 | CNY | 9.65 | 9.88 | 9.65 | 9.79 | 9.79 | +0.23 (+2.41%) | 5,527,067 |
| 26 Mar 2018 | CNY | 9.29 | 9.6 | 9.03 | 9.56 | 9.56 | +0.14 (+1.49%) | 5,998,520 |
| 23 Mar 2018 | CNY | 9.8 | 9.95 | 9.16 | 9.42 | 9.42 | -0.76 (-7.47%) | 10,832,460 |
| 22 Mar 2018 | CNY | 10.13 | 10.29 | 10.13 | 10.18 | 10.18 | +0.05 (+0.49%) | 3,977,009 |
| 21 Mar 2018 | CNY | 10.13 | 10.34 | 10.08 | 10.13 | 10.13 | +0.02 (+0.20%) | 5,388,520 |
| 20 Mar 2018 | CNY | 10.23 | 10.23 | 9.96 | 10.11 | 10.11 | -0.17 (-1.65%) | 6,637,700 |
| 19 Mar 2018 | CNY | 10.35 | 10.36 | 10.21 | 10.28 | 10.28 | -0.09 (-0.87%) | 4,362,504 |
| 16 Mar 2018 | CNY | 10.5 | 10.56 | 10.32 | 10.37 | 10.37 | -0.09 (-0.86%) | 4,730,001 |
| 15 Mar 2018 | CNY | 10.58 | 10.58 | 10.3 | 10.46 | 10.46 | -0.12 (-1.13%) | 6,327,157 |
| 14 Mar 2018 | CNY | 10.68 | 10.88 | 10.52 | 10.58 | 10.58 | -0.13 (-1.21%) | 7,077,877 |
| 13 Mar 2018 | CNY | 10.73 | 11.06 | 10.66 | 10.71 | 10.71 | -0.13 (-1.20%) | 10,354,875 |
| 12 Mar 2018 | CNY | 10.48 | 10.97 | 10.4 | 10.84 | 10.84 | +0.34 (+3.24%) | 13,011,579 |
| 9 Mar 2018 | CNY | 10.4 | 10.56 | 10.31 | 10.5 | 10.5 | +0.1 (+0.96%) | 6,549,205 |
| 8 Mar 2018 | CNY | 10.48 | 10.5 | 10.32 | 10.4 | 10.4 | -0.11 (-1.05%) | 6,104,943 |
| 7 Mar 2018 | CNY | 10.25 | 10.64 | 10.25 | 10.51 | 10.51 | +0.2 (+1.94%) | 9,514,916 |
| 6 Mar 2018 | CNY | 10.24 | 10.34 | 10.19 | 10.31 | 10.31 | +0.17 (+1.68%) | 5,750,856 |
| 5 Mar 2018 | CNY | 10.16 | 10.27 | 10.1 | 10.14 | 10.14 | -0.11 (-1.07%) | 4,694,871 |
