| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.41 | 10.45 | 10.15 | 10.17 | 10.17 | -0.23 (-2.21%) | 3,154,543 |
| 25 Apr 2018 | CNY | 10.31 | 10.5 | 10.31 | 10.4 | 10.4 | +0.02 (+0.19%) | 2,942,625 |
| 24 Apr 2018 | CNY | 10.18 | 10.44 | 10.15 | 10.38 | 10.38 | +0.2 (+1.96%) | 4,124,896 |
| 23 Apr 2018 | CNY | 10.26 | 10.35 | 10.11 | 10.18 | 10.18 | -0.1 (-0.97%) | 3,078,735 |
| 20 Apr 2018 | CNY | 10.46 | 10.52 | 10.22 | 10.28 | 10.28 | -0.17 (-1.63%) | 3,008,977 |
| 19 Apr 2018 | CNY | 10.43 | 10.52 | 10.38 | 10.45 | 10.45 | +0.02 (+0.19%) | 2,878,255 |
| 18 Apr 2018 | CNY | 10.38 | 10.45 | 10.23 | 10.43 | 10.43 | +0.15 (+1.46%) | 3,720,155 |
| 17 Apr 2018 | CNY | 10.72 | 10.72 | 10.25 | 10.28 | 10.28 | -0.38 (-3.56%) | 5,634,483 |
| 16 Apr 2018 | CNY | 10.79 | 10.81 | 10.64 | 10.66 | 10.66 | -0.12 (-1.11%) | 3,357,146 |
| 13 Apr 2018 | CNY | 10.84 | 10.92 | 10.76 | 10.78 | 10.78 | 0.0 (0.0%) | 4,331,597 |
| 12 Apr 2018 | CNY | 10.9 | 10.93 | 10.77 | 10.78 | 10.78 | -0.17 (-1.55%) | 4,774,453 |
| 11 Apr 2018 | CNY | 10.72 | 11.01 | 10.72 | 10.95 | 10.95 | +0.23 (+2.15%) | 6,585,516 |
| 10 Apr 2018 | CNY | 10.66 | 10.73 | 10.6 | 10.72 | 10.72 | +0.13 (+1.23%) | 4,172,324 |
| 9 Apr 2018 | CNY | 10.57 | 10.66 | 10.51 | 10.59 | 10.59 | -0.01 (-0.09%) | 3,817,398 |
| 4 Apr 2018 | CNY | 10.73 | 10.77 | 10.58 | 10.6 | 10.6 | -0.09 (-0.84%) | 4,559,259 |
| 3 Apr 2018 | CNY | 10.88 | 10.88 | 10.62 | 10.69 | 10.69 | -0.33 (-2.99%) | 5,730,514 |
| 2 Apr 2018 | CNY | 10.89 | 11.11 | 10.87 | 11.02 | 11.02 | +0.13 (+1.19%) | 6,920,777 |
| 30 Mar 2018 | CNY | 10.94 | 10.97 | 10.87 | 10.89 | 10.89 | -0.01 (-0.09%) | 3,849,593 |
| 29 Mar 2018 | CNY | 10.75 | 10.93 | 10.74 | 10.9 | 10.9 | +0.17 (+1.58%) | 5,032,225 |
| 28 Mar 2018 | CNY | 10.77 | 10.88 | 10.65 | 10.73 | 10.73 | -0.21 (-1.92%) | 5,915,357 |
| 27 Mar 2018 | CNY | 10.9 | 10.96 | 10.82 | 10.94 | 10.94 | +0.16 (+1.48%) | 8,144,093 |
| 26 Mar 2018 | CNY | 10.92 | 10.92 | 10.45 | 10.78 | 10.78 | -0.3 (-2.71%) | 10,154,706 |
| 23 Mar 2018 | CNY | 11.35 | 11.59 | 10.92 | 11.08 | 11.08 | -0.66 (-5.62%) | 11,568,774 |
| 22 Mar 2018 | CNY | 11.38 | 11.86 | 11.25 | 11.74 | 11.74 | +0.44 (+3.89%) | 14,036,270 |
| 21 Mar 2018 | CNY | 11.41 | 11.56 | 11.27 | 11.3 | 11.3 | -0.07 (-0.62%) | 7,258,572 |
| 20 Mar 2018 | CNY | 11.55 | 11.56 | 11.29 | 11.37 | 11.37 | -0.27 (-2.32%) | 8,171,772 |
| 19 Mar 2018 | CNY | 11.77 | 11.83 | 11.61 | 11.64 | 11.64 | -0.23 (-1.94%) | 6,640,638 |
| 16 Mar 2018 | CNY | 11.74 | 12.04 | 11.73 | 11.87 | 11.87 | +0.31 (+2.68%) | 13,884,725 |
| 15 Mar 2018 | CNY | 11.57 | 11.75 | 11.5 | 11.56 | 11.56 | -0.11 (-0.94%) | 5,675,990 |
| 14 Mar 2018 | CNY | 11.73 | 11.76 | 11.59 | 11.67 | 11.67 | -0.07 (-0.60%) | 4,850,794 |
