| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 9.9 | 10.09 | 9.38 | 10.06 | 10.06 | +0.24 (+2.44%) | 18,013,666 |
| 17 Apr 2018 | CNY | 10.21 | 10.21 | 9.8 | 9.82 | 9.82 | -0.35 (-3.44%) | 15,356,948 |
| 16 Apr 2018 | CNY | 10.2 | 10.39 | 9.95 | 10.17 | 10.17 | -0.21 (-2.02%) | 17,268,435 |
| 13 Apr 2018 | CNY | 10.95 | 11.04 | 10.33 | 10.38 | 10.38 | -0.37 (-3.44%) | 26,968,800 |
| 12 Apr 2018 | CNY | 10.62 | 11.13 | 10.48 | 10.75 | 10.75 | +0.13 (+1.22%) | 33,321,338 |
| 11 Apr 2018 | CNY | 10.66 | 10.81 | 10.5 | 10.62 | 10.62 | -0.06 (-0.56%) | 23,087,867 |
| 10 Apr 2018 | CNY | 10.15 | 10.73 | 10.15 | 10.68 | 10.68 | +0.44 (+4.30%) | 31,309,814 |
| 9 Apr 2018 | CNY | 9.93 | 10.33 | 9.72 | 10.24 | 10.24 | +0.12 (+1.19%) | 20,173,876 |
| 4 Apr 2018 | CNY | 10.56 | 10.75 | 10.05 | 10.12 | 10.12 | -0.4 (-3.80%) | 24,194,650 |
| 3 Apr 2018 | CNY | 10.62 | 10.85 | 10.33 | 10.52 | 10.52 | -0.45 (-4.10%) | 28,725,415 |
| 2 Apr 2018 | CNY | 10.66 | 11.16 | 10.5 | 10.97 | 10.97 | +0.38 (+3.59%) | 42,365,148 |
| 30 Mar 2018 | CNY | 10.74 | 10.79 | 10.5 | 10.59 | 10.59 | -0.14 (-1.30%) | 24,578,827 |
| 29 Mar 2018 | CNY | 10.5 | 10.88 | 10.32 | 10.73 | 10.73 | +0.27 (+2.58%) | 29,567,198 |
| 28 Mar 2018 | CNY | 10.9 | 11.1 | 10.3 | 10.46 | 10.46 | -0.77 (-6.86%) | 44,887,306 |
| 27 Mar 2018 | CNY | 10.66 | 11.58 | 10.32 | 11.23 | 11.23 | +0.64 (+6.04%) | 60,684,401 |
| 26 Mar 2018 | CNY | 9.93 | 10.63 | 9.5 | 10.59 | 10.59 | +0.03 (+0.28%) | 47,313,511 |
| 23 Mar 2018 | CNY | 10.43 | 11.48 | 10.04 | 10.56 | 10.56 | +0.77 (+7.87%) | 81,752,503 |
| 21 Mar 2018 | CNY | 9.87 | 10.36 | 9.66 | 9.79 | 9.79 | +0.07 (+0.72%) | 37,661,101 |
| 20 Mar 2018 | CNY | 9.71 | 9.78 | 9.53 | 9.72 | 9.72 | -0.14 (-1.42%) | 22,398,558 |
| 19 Mar 2018 | CNY | 9.37 | 9.93 | 9.37 | 9.86 | 9.86 | +0.38 (+4.01%) | 31,066,760 |
| 16 Mar 2018 | CNY | 9.27 | 9.95 | 9.27 | 9.48 | 9.48 | +0.32 (+3.49%) | 32,395,221 |
| 15 Mar 2018 | CNY | 9.61 | 9.7 | 8.83 | 9.16 | 9.16 | -0.65 (-6.63%) | 31,826,381 |
| 14 Mar 2018 | CNY | 10.04 | 10.2 | 9.76 | 9.81 | 9.81 | -0.3 (-2.97%) | 23,202,331 |
| 13 Mar 2018 | CNY | 10.19 | 10.45 | 9.84 | 10.11 | 10.11 | -0.09 (-0.88%) | 32,794,112 |
| 12 Mar 2018 | CNY | 10.35 | 10.64 | 10.12 | 10.2 | 10.2 | +0.12 (+1.19%) | 38,197,636 |
| 9 Mar 2018 | CNY | 9.9 | 10.15 | 9.71 | 10.08 | 10.08 | +0.1 (+1.00%) | 31,351,041 |
| 8 Mar 2018 | CNY | 9.85 | 10.22 | 9.81 | 9.98 | 9.98 | +0.04 (+0.40%) | 27,460,285 |
| 7 Mar 2018 | CNY | 10.12 | 10.15 | 9.75 | 9.94 | 9.94 | -0.29 (-2.83%) | 31,083,942 |
| 6 Mar 2018 | CNY | 9.65 | 10.66 | 9.55 | 10.23 | 10.23 | +0.5 (+5.14%) | 46,027,953 |
| 5 Mar 2018 | CNY | 9.6 | 9.79 | 9.32 | 9.73 | 9.73 | +0.16 (+1.67%) | 25,091,069 |
