| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2018 | CNY | 10.69 | 10.75 | 10.48 | 10.55 | 10.55 | +0.02 (+0.19%) | 17,375,405 |
| 27 Apr 2018 | CNY | 10.49 | 10.61 | 10.36 | 10.53 | 10.53 | +0.16 (+1.54%) | 16,535,651 |
| 26 Apr 2018 | CNY | 10.66 | 10.66 | 10.33 | 10.37 | 10.37 | -0.26 (-2.45%) | 18,946,336 |
| 25 Apr 2018 | CNY | 10.61 | 10.64 | 10.5 | 10.63 | 10.63 | -0.06 (-0.56%) | 17,939,001 |
| 24 Apr 2018 | CNY | 10.42 | 10.85 | 10.38 | 10.69 | 10.69 | +0.27 (+2.59%) | 27,010,671 |
| 23 Apr 2018 | CNY | 10.32 | 10.47 | 10.29 | 10.42 | 10.42 | +0.08 (+0.77%) | 16,267,757 |
| 20 Apr 2018 | CNY | 10.8 | 10.81 | 10.29 | 10.34 | 10.34 | -0.51 (-4.70%) | 34,686,386 |
| 19 Apr 2018 | CNY | 10.83 | 10.94 | 10.77 | 10.85 | 10.85 | -0.14 (-1.27%) | 27,798,313 |
| 18 Apr 2018 | CNY | 10.99 | 11.08 | 10.76 | 10.99 | 10.99 | +0.37 (+3.48%) | 41,780,667 |
| 17 Apr 2018 | CNY | 10.83 | 10.97 | 10.6 | 10.62 | 10.62 | -0.18 (-1.67%) | 22,835,816 |
| 16 Apr 2018 | CNY | 11.1 | 11.16 | 10.75 | 10.8 | 10.8 | -0.43 (-3.83%) | 30,366,655 |
| 13 Apr 2018 | CNY | 11.56 | 11.66 | 11.21 | 11.23 | 11.23 | -0.29 (-2.52%) | 42,794,134 |
| 12 Apr 2018 | CNY | 11 | 11.7 | 10.97 | 11.52 | 11.52 | +0.41 (+3.69%) | 52,644,686 |
| 11 Apr 2018 | CNY | 11.35 | 11.35 | 11.05 | 11.11 | 11.11 | -0.13 (-1.16%) | 39,955,970 |
| 10 Apr 2018 | CNY | 10.83 | 11.25 | 10.77 | 11.24 | 11.24 | +0.48 (+4.46%) | 45,213,190 |
| 9 Apr 2018 | CNY | 10.64 | 10.78 | 10.45 | 10.76 | 10.76 | +0.12 (+1.13%) | 21,481,771 |
| 4 Apr 2018 | CNY | 10.69 | 10.91 | 10.61 | 10.64 | 10.64 | +0.02 (+0.19%) | 23,634,296 |
| 3 Apr 2018 | CNY | 10.66 | 10.74 | 10.57 | 10.62 | 10.62 | -0.24 (-2.21%) | 20,860,568 |
| 2 Apr 2018 | CNY | 11.05 | 11.17 | 10.85 | 10.86 | 10.86 | -0.19 (-1.72%) | 23,074,072 |
| 30 Mar 2018 | CNY | 11.1 | 11.16 | 11.02 | 11.05 | 11.05 | -0.1 (-0.90%) | 24,338,286 |
| 29 Mar 2018 | CNY | 10.93 | 11.2 | 10.77 | 11.15 | 11.15 | +0.16 (+1.46%) | 35,248,507 |
| 28 Mar 2018 | CNY | 10.74 | 11.63 | 10.67 | 10.99 | 10.99 | +0.1 (+0.92%) | 41,569,182 |
| 27 Mar 2018 | CNY | 10.88 | 11.09 | 10.81 | 10.89 | 10.89 | +0.12 (+1.11%) | 27,841,946 |
| 26 Mar 2018 | CNY | 10.36 | 10.85 | 10.17 | 10.77 | 10.77 | +0.14 (+1.32%) | 26,779,262 |
| 23 Mar 2018 | CNY | 11.2 | 11.28 | 10.5 | 10.63 | 10.63 | -1.02 (-8.76%) | 46,122,816 |
| 22 Mar 2018 | CNY | 11.92 | 11.97 | 11.58 | 11.65 | 11.65 | -0.28 (-2.35%) | 33,809,873 |
| 21 Mar 2018 | CNY | 11.9 | 12.26 | 11.85 | 11.93 | 11.93 | +0.05 (+0.42%) | 44,150,969 |
| 20 Mar 2018 | CNY | 11.76 | 11.95 | 11.72 | 11.88 | 11.88 | -0.06 (-0.50%) | 21,998,727 |
| 19 Mar 2018 | CNY | 11.81 | 11.97 | 11.64 | 11.94 | 11.94 | +0.08 (+0.67%) | 26,761,989 |
| 16 Mar 2018 | CNY | 12.03 | 12.14 | 11.84 | 11.86 | 11.86 | -0.21 (-1.74%) | 31,022,232 |
