| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 12 | 12.43 | 11.88 | 12.43 | 12.43 | +3.09 (+33.08%) | 39,477,185 |
| 9 Apr 2018 | CNY | 9.28 | 9.46 | 9.08 | 9.34 | 9.34 | -0.02 (-0.21%) | 2,989,194 |
| 4 Apr 2018 | CNY | 9.25 | 9.6 | 9.25 | 9.36 | 9.36 | +0.1 (+1.08%) | 3,721,894 |
| 3 Apr 2018 | CNY | 9.25 | 9.31 | 9.08 | 9.26 | 9.26 | -0.11 (-1.17%) | 2,767,364 |
| 2 Apr 2018 | CNY | 9.33 | 9.75 | 9.24 | 9.37 | 9.37 | +0.08 (+0.86%) | 4,473,794 |
| 30 Mar 2018 | CNY | 9.21 | 9.39 | 9.2 | 9.29 | 9.29 | +0.12 (+1.31%) | 2,884,110 |
| 29 Mar 2018 | CNY | 9.22 | 9.22 | 9.1 | 9.17 | 9.17 | +0.07 (+0.77%) | 2,226,800 |
| 28 Mar 2018 | CNY | 9.03 | 9.2 | 9 | 9.1 | 9.1 | -0.18 (-1.94%) | 2,310,151 |
| 27 Mar 2018 | CNY | 9 | 9.5 | 9 | 9.28 | 9.28 | +0.32 (+3.57%) | 3,890,039 |
| 26 Mar 2018 | CNY | 8.68 | 8.98 | 8.58 | 8.96 | 8.96 | 0.0 (0.0%) | 3,181,994 |
| 23 Mar 2018 | CNY | 9.52 | 9.57 | 8.83 | 8.96 | 8.96 | -0.84 (-8.57%) | 5,682,093 |
| 22 Mar 2018 | CNY | 9.55 | 9.87 | 9.48 | 9.8 | 9.8 | +0.3 (+3.16%) | 4,327,796 |
| 21 Mar 2018 | CNY | 9.55 | 9.73 | 9.48 | 9.5 | 9.5 | -0.07 (-0.73%) | 2,456,079 |
| 20 Mar 2018 | CNY | 9.56 | 9.61 | 9.44 | 9.57 | 9.57 | -0.05 (-0.52%) | 2,090,600 |
| 19 Mar 2018 | CNY | 9.58 | 9.73 | 9.55 | 9.62 | 9.62 | -0.06 (-0.62%) | 1,853,800 |
| 16 Mar 2018 | CNY | 9.58 | 9.96 | 9.58 | 9.68 | 9.68 | +0.07 (+0.73%) | 2,497,100 |
| 15 Mar 2018 | CNY | 9.62 | 9.83 | 9.4 | 9.61 | 9.61 | -0.2 (-2.04%) | 3,254,394 |
| 14 Mar 2018 | CNY | 9.95 | 9.98 | 9.8 | 9.81 | 9.81 | -0.29 (-2.87%) | 5,055,142 |
| 13 Mar 2018 | CNY | 9.68 | 10.59 | 9.65 | 10.1 | 10.1 | +0.41 (+4.23%) | 10,078,259 |
| 12 Mar 2018 | CNY | 9.64 | 9.74 | 9.62 | 9.69 | 9.69 | +0.03 (+0.31%) | 2,908,801 |
| 9 Mar 2018 | CNY | 9.35 | 9.91 | 9.34 | 9.66 | 9.66 | +0.27 (+2.88%) | 4,674,052 |
| 8 Mar 2018 | CNY | 9.21 | 9.46 | 9.2 | 9.39 | 9.39 | +0.18 (+1.95%) | 2,527,952 |
| 7 Mar 2018 | CNY | 9.53 | 9.53 | 9.19 | 9.21 | 9.21 | -0.24 (-2.54%) | 2,720,641 |
| 6 Mar 2018 | CNY | 9.38 | 9.52 | 9.37 | 9.45 | 9.45 | +0.04 (+0.43%) | 2,048,242 |
| 5 Mar 2018 | CNY | 9.32 | 9.44 | 9.27 | 9.41 | 9.41 | +0.05 (+0.53%) | 1,678,053 |
| 2 Mar 2018 | CNY | 9.3 | 9.39 | 9.22 | 9.36 | 9.36 | 0.0 (0.0%) | 2,329,600 |
| 1 Mar 2018 | CNY | 9.2 | 9.37 | 9.17 | 9.36 | 9.36 | +0.1 (+1.08%) | 2,067,394 |
| 28 Feb 2018 | CNY | 9.36 | 9.36 | 9.21 | 9.26 | 9.26 | -0.08 (-0.86%) | 1,591,600 |
| 27 Feb 2018 | CNY | 9.36 | 9.42 | 9.24 | 9.34 | 9.34 | +0.01 (+0.11%) | 2,421,952 |
| 26 Feb 2018 | CNY | 9.18 | 9.36 | 9.16 | 9.33 | 9.33 | +0.17 (+1.86%) | 2,330,421 |
