| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 12.95 | 13.16 | 12.5 | 12.56 | 12.56 | +0.19 (+1.54%) | 84,872,579 |
| 18 Apr 2018 | CNY | 11.85 | 12.4 | 11.31 | 12.37 | 12.37 | +0.56 (+4.74%) | 47,308,557 |
| 17 Apr 2018 | CNY | 12.47 | 12.58 | 11.72 | 11.81 | 11.81 | -0.65 (-5.22%) | 42,558,912 |
| 16 Apr 2018 | CNY | 12.08 | 12.5 | 12.05 | 12.46 | 12.46 | +0.33 (+2.72%) | 36,339,001 |
| 13 Apr 2018 | CNY | 12.21 | 12.35 | 12.08 | 12.13 | 12.13 | +0.06 (+0.50%) | 20,801,919 |
| 12 Apr 2018 | CNY | 12.27 | 12.37 | 12.05 | 12.07 | 12.07 | -0.35 (-2.82%) | 24,683,594 |
| 11 Apr 2018 | CNY | 12.25 | 12.57 | 12.12 | 12.42 | 12.42 | +0.23 (+1.89%) | 30,270,587 |
| 10 Apr 2018 | CNY | 12.39 | 12.43 | 11.95 | 12.19 | 12.19 | -0.11 (-0.89%) | 22,539,308 |
| 9 Apr 2018 | CNY | 12.11 | 12.44 | 11.95 | 12.3 | 12.3 | +0.17 (+1.40%) | 23,921,900 |
| 4 Apr 2018 | CNY | 12.49 | 12.74 | 12.05 | 12.13 | 12.13 | -0.31 (-2.49%) | 27,619,515 |
| 3 Apr 2018 | CNY | 12.44 | 12.58 | 12.16 | 12.44 | 12.44 | -0.3 (-2.35%) | 35,056,589 |
| 2 Apr 2018 | CNY | 12.64 | 13.19 | 12.34 | 12.74 | 12.74 | +0.27 (+2.17%) | 68,398,634 |
| 30 Mar 2018 | CNY | 11.96 | 12.53 | 11.96 | 12.47 | 12.47 | +0.52 (+4.35%) | 46,622,222 |
| 29 Mar 2018 | CNY | 11.85 | 12.25 | 11.76 | 11.95 | 11.95 | +0.1 (+0.84%) | 28,717,186 |
| 28 Mar 2018 | CNY | 11.58 | 11.94 | 11.5 | 11.85 | 11.85 | +0.04 (+0.34%) | 25,079,783 |
| 27 Mar 2018 | CNY | 11.36 | 11.97 | 11.34 | 11.81 | 11.81 | +0.55 (+4.88%) | 32,302,821 |
| 26 Mar 2018 | CNY | 10.5 | 11.34 | 10.31 | 11.26 | 11.26 | +0.45 (+4.16%) | 24,655,149 |
| 23 Mar 2018 | CNY | 11.48 | 11.65 | 10.81 | 10.81 | 10.81 | -1.2 (-9.99%) | 36,145,687 |
| 22 Mar 2018 | CNY | 11.81 | 12.08 | 11.73 | 12.01 | 12.01 | +0.22 (+1.87%) | 17,558,089 |
| 21 Mar 2018 | CNY | 12.01 | 12.23 | 11.73 | 11.79 | 11.79 | -0.2 (-1.67%) | 20,135,813 |
| 20 Mar 2018 | CNY | 12.02 | 12.09 | 11.73 | 11.99 | 11.99 | -0.27 (-2.20%) | 26,584,702 |
| 19 Mar 2018 | CNY | 12.42 | 12.52 | 12.2 | 12.26 | 12.26 | -0.11 (-0.89%) | 23,387,264 |
| 16 Mar 2018 | CNY | 12.15 | 12.68 | 12.11 | 12.37 | 12.37 | +0.21 (+1.73%) | 38,540,080 |
| 15 Mar 2018 | CNY | 12 | 12.22 | 11.7 | 12.16 | 12.16 | +0.08 (+0.66%) | 21,586,365 |
| 14 Mar 2018 | CNY | 12.35 | 12.42 | 12.01 | 12.08 | 12.08 | -0.37 (-2.97%) | 20,902,410 |
| 13 Mar 2018 | CNY | 12.34 | 12.63 | 12.05 | 12.45 | 12.45 | +0.15 (+1.22%) | 34,490,250 |
| 12 Mar 2018 | CNY | 12.2 | 12.72 | 12.19 | 12.3 | 12.3 | +0.19 (+1.57%) | 34,053,348 |
| 9 Mar 2018 | CNY | 11.75 | 12.32 | 11.75 | 12.11 | 12.11 | +0.3 (+2.54%) | 29,919,955 |
| 8 Mar 2018 | CNY | 11.77 | 12.07 | 11.7 | 11.81 | 11.81 | +0.02 (+0.17%) | 16,828,483 |
| 7 Mar 2018 | CNY | 11.99 | 12 | 11.77 | 11.79 | 11.79 | -0.29 (-2.40%) | 19,290,117 |
