| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 10.79 | 10.87 | 10.51 | 10.55 | 10.55 | -0.13 (-1.22%) | 2,315,158 |
| 16 Apr 2018 | CNY | 10.56 | 10.79 | 10.49 | 10.68 | 10.68 | +0.07 (+0.66%) | 2,663,950 |
| 13 Apr 2018 | CNY | 10.4 | 11.34 | 10.4 | 10.61 | 10.61 | +0.28 (+2.71%) | 5,780,000 |
| 12 Apr 2018 | CNY | 10.48 | 10.51 | 10.32 | 10.33 | 10.33 | -0.12 (-1.15%) | 1,323,700 |
| 11 Apr 2018 | CNY | 10.52 | 10.67 | 10.41 | 10.45 | 10.45 | -0.06 (-0.57%) | 2,195,700 |
| 10 Apr 2018 | CNY | 10.36 | 10.55 | 10.3 | 10.51 | 10.51 | +0.14 (+1.35%) | 2,428,489 |
| 9 Apr 2018 | CNY | 10.19 | 10.39 | 10.15 | 10.37 | 10.37 | +0.07 (+0.68%) | 1,751,800 |
| 4 Apr 2018 | CNY | 10.2 | 10.36 | 10.2 | 10.3 | 10.3 | +0.09 (+0.88%) | 1,869,759 |
| 3 Apr 2018 | CNY | 10.29 | 10.32 | 10.09 | 10.21 | 10.21 | -0.17 (-1.64%) | 3,235,061 |
| 2 Apr 2018 | CNY | 10.42 | 10.58 | 10.28 | 10.38 | 10.38 | -0.07 (-0.67%) | 3,535,650 |
| 30 Mar 2018 | CNY | 10.47 | 10.56 | 10.34 | 10.45 | 10.45 | -0.12 (-1.14%) | 5,390,609 |
| 29 Mar 2018 | CNY | 9.99 | 11 | 9.99 | 10.57 | 10.57 | +0.57 (+5.70%) | 9,917,859 |
| 28 Mar 2018 | CNY | 9.95 | 10.1 | 9.92 | 10 | 10 | -0.09 (-0.89%) | 1,161,401 |
| 27 Mar 2018 | CNY | 9.92 | 10.18 | 9.92 | 10.09 | 10.09 | +0.23 (+2.33%) | 1,974,713 |
| 26 Mar 2018 | CNY | 9.78 | 9.98 | 9.52 | 9.86 | 9.86 | -0.21 (-2.09%) | 2,608,361 |
| 23 Mar 2018 | CNY | 10.3 | 10.64 | 9.99 | 10.07 | 10.07 | -0.55 (-5.18%) | 5,263,751 |
| 22 Mar 2018 | CNY | 10.25 | 10.77 | 10.18 | 10.62 | 10.62 | +0.28 (+2.71%) | 4,426,034 |
| 21 Mar 2018 | CNY | 10.17 | 10.84 | 10.14 | 10.34 | 10.34 | +0.2 (+1.97%) | 4,522,406 |
| 20 Mar 2018 | CNY | 10.14 | 10.19 | 9.96 | 10.14 | 10.14 | -0.05 (-0.49%) | 2,274,463 |
| 19 Mar 2018 | CNY | 10.15 | 10.25 | 10.15 | 10.19 | 10.19 | -0.06 (-0.59%) | 903,922 |
| 16 Mar 2018 | CNY | 10.36 | 10.44 | 10.2 | 10.25 | 10.25 | -0.16 (-1.54%) | 1,765,726 |
| 15 Mar 2018 | CNY | 10.19 | 10.58 | 10.15 | 10.41 | 10.41 | +0.22 (+2.16%) | 2,602,358 |
| 14 Mar 2018 | CNY | 10.25 | 10.32 | 10.17 | 10.19 | 10.19 | -0.07 (-0.68%) | 1,582,861 |
| 13 Mar 2018 | CNY | 10.18 | 10.32 | 10.18 | 10.26 | 10.26 | +0.03 (+0.29%) | 1,808,110 |
| 12 Mar 2018 | CNY | 10.17 | 10.35 | 10.08 | 10.23 | 10.23 | +0.13 (+1.29%) | 2,028,914 |
| 9 Mar 2018 | CNY | 10.01 | 10.14 | 9.95 | 10.1 | 10.1 | +0.11 (+1.10%) | 1,375,701 |
| 8 Mar 2018 | CNY | 10.17 | 10.18 | 9.92 | 9.99 | 9.99 | -0.07 (-0.70%) | 1,799,110 |
| 7 Mar 2018 | CNY | 10.18 | 10.37 | 10.02 | 10.06 | 10.06 | -0.1 (-0.98%) | 1,874,050 |
| 6 Mar 2018 | CNY | 10.17 | 10.18 | 10.02 | 10.16 | 10.16 | -0.09 (-0.88%) | 2,614,700 |
| 5 Mar 2018 | CNY | 9.85 | 10.37 | 9.85 | 10.25 | 10.25 | +0.39 (+3.96%) | 5,802,501 |
