| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 9.54 | 9.72 | 9.44 | 9.45 | 9.45 | -0.01 (-0.11%) | 35,802,780 |
| 3 Apr 2018 | CNY | 9.48 | 9.54 | 9.35 | 9.46 | 9.46 | -0.22 (-2.27%) | 36,962,731 |
| 2 Apr 2018 | CNY | 9.84 | 9.91 | 9.64 | 9.68 | 9.68 | -0.2 (-2.02%) | 46,278,660 |
| 30 Mar 2018 | CNY | 9.99 | 10.04 | 9.81 | 9.88 | 9.88 | -0.03 (-0.30%) | 43,093,247 |
| 29 Mar 2018 | CNY | 9.84 | 9.99 | 9.75 | 9.91 | 9.91 | +0.05 (+0.51%) | 46,776,320 |
| 28 Mar 2018 | CNY | 9.55 | 10.25 | 9.41 | 9.86 | 9.86 | +0.11 (+1.13%) | 72,946,919 |
| 27 Mar 2018 | CNY | 9.73 | 9.93 | 9.66 | 9.75 | 9.75 | +0.14 (+1.46%) | 58,267,538 |
| 26 Mar 2018 | CNY | 9.25 | 9.65 | 9.01 | 9.61 | 9.61 | 0.0 (0.0%) | 56,955,032 |
| 23 Mar 2018 | CNY | 10.14 | 10.25 | 9.61 | 9.61 | 9.61 | -1.07 (-10.02%) | 101,265,389 |
| 22 Mar 2018 | CNY | 10.86 | 10.96 | 10.58 | 10.68 | 10.68 | -0.21 (-1.93%) | 69,920,531 |
| 21 Mar 2018 | CNY | 10.79 | 11.33 | 10.78 | 10.89 | 10.89 | +0.04 (+0.37%) | 84,396,060 |
| 20 Mar 2018 | CNY | 10.8 | 10.96 | 10.71 | 10.85 | 10.85 | -0.21 (-1.90%) | 58,015,137 |
| 19 Mar 2018 | CNY | 10.98 | 11.19 | 10.72 | 11.06 | 11.06 | +0.07 (+0.64%) | 63,368,080 |
| 16 Mar 2018 | CNY | 10.97 | 11.2 | 10.9 | 10.99 | 10.99 | +0.03 (+0.27%) | 65,030,759 |
| 15 Mar 2018 | CNY | 11.41 | 11.5 | 10.71 | 10.96 | 10.96 | -0.64 (-5.52%) | 128,861,613 |
| 14 Mar 2018 | CNY | 11.56 | 11.77 | 11.37 | 11.6 | 11.6 | -0.09 (-0.77%) | 90,991,148 |
| 13 Mar 2018 | CNY | 12.2 | 12.33 | 11.66 | 11.69 | 11.69 | -0.74 (-5.95%) | 169,913,018 |
| 12 Mar 2018 | CNY | 11.83 | 12.82 | 11.52 | 12.43 | 12.43 | +0.71 (+6.06%) | 215,618,846 |
| 9 Mar 2018 | CNY | 11.35 | 11.97 | 11.35 | 11.72 | 11.72 | +0.24 (+2.09%) | 180,832,157 |
| 8 Mar 2018 | CNY | 11.46 | 11.94 | 11.22 | 11.48 | 11.48 | -0.31 (-2.63%) | 169,105,295 |
| 7 Mar 2018 | CNY | 12 | 12.75 | 11.11 | 11.79 | 11.79 | 0.0 (0.0%) | 319,540,882 |
