| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 11.55 | 12.81 | 11.38 | 12.6 | 12.6 | +0.92 (+7.88%) | 21,618,311 |
| 10 Apr 2018 | CNY | 11.14 | 12.11 | 10.92 | 11.68 | 11.68 | +0.67 (+6.09%) | 14,860,106 |
| 9 Apr 2018 | CNY | 10.83 | 11.1 | 10.76 | 11.01 | 11.01 | +0.03 (+0.27%) | 2,504,613 |
| 4 Apr 2018 | CNY | 11.24 | 11.37 | 10.9 | 10.98 | 10.98 | -0.19 (-1.70%) | 3,232,363 |
| 3 Apr 2018 | CNY | 11.01 | 11.25 | 10.81 | 11.17 | 11.17 | -0.08 (-0.71%) | 4,558,859 |
| 2 Apr 2018 | CNY | 11.42 | 11.59 | 11.14 | 11.25 | 11.25 | -0.19 (-1.66%) | 5,689,959 |
| 30 Mar 2018 | CNY | 11.23 | 11.7 | 11.06 | 11.44 | 11.44 | +0.11 (+0.97%) | 6,883,294 |
| 29 Mar 2018 | CNY | 11.09 | 11.49 | 11.05 | 11.33 | 11.33 | +0.24 (+2.16%) | 4,218,614 |
| 28 Mar 2018 | CNY | 10.98 | 11.59 | 10.81 | 11.09 | 11.09 | -0.08 (-0.72%) | 4,736,300 |
| 27 Mar 2018 | CNY | 10.85 | 11.28 | 10.85 | 11.17 | 11.17 | +0.38 (+3.52%) | 5,281,649 |
| 26 Mar 2018 | CNY | 10.4 | 10.81 | 10.15 | 10.79 | 10.79 | +0.19 (+1.79%) | 4,556,739 |
| 23 Mar 2018 | CNY | 11 | 11.29 | 10.6 | 10.6 | 10.6 | -1.18 (-10.02%) | 8,780,090 |
| 22 Mar 2018 | CNY | 11.63 | 11.95 | 11.55 | 11.78 | 11.78 | +0.13 (+1.12%) | 5,212,188 |
| 21 Mar 2018 | CNY | 11.72 | 11.9 | 11.59 | 11.65 | 11.65 | -0.09 (-0.77%) | 5,778,400 |
| 20 Mar 2018 | CNY | 12.16 | 12.16 | 11.51 | 11.74 | 11.74 | -0.92 (-7.27%) | 10,783,540 |
| 19 Mar 2018 | CNY | 12.52 | 12.68 | 12.36 | 12.66 | 12.66 | +0.14 (+1.12%) | 4,489,138 |
| 16 Mar 2018 | CNY | 12.7 | 12.98 | 12.5 | 12.52 | 12.52 | -0.18 (-1.42%) | 5,060,488 |
| 15 Mar 2018 | CNY | 13.01 | 13.2 | 12.43 | 12.7 | 12.7 | -0.42 (-3.20%) | 8,221,952 |
| 14 Mar 2018 | CNY | 13.06 | 13.31 | 13.01 | 13.12 | 13.12 | -0.04 (-0.30%) | 6,933,168 |
| 13 Mar 2018 | CNY | 13.38 | 13.49 | 13.02 | 13.16 | 13.16 | -0.45 (-3.31%) | 12,743,930 |
| 12 Mar 2018 | CNY | 12.68 | 13.9 | 12.58 | 13.61 | 13.61 | +0.92 (+7.25%) | 19,055,969 |
| 9 Mar 2018 | CNY | 12.55 | 12.84 | 12.23 | 12.69 | 12.69 | +0.13 (+1.04%) | 10,092,600 |
| 8 Mar 2018 | CNY | 12.62 | 12.96 | 12.45 | 12.56 | 12.56 | -0.16 (-1.26%) | 9,192,110 |
| 7 Mar 2018 | CNY | 13.05 | 13.08 | 12.61 | 12.72 | 12.72 | -0.26 (-2.00%) | 7,819,053 |
| 6 Mar 2018 | CNY | 13.04 | 13.13 | 12.85 | 12.98 | 12.98 | -0.12 (-0.92%) | 8,688,955 |
| 5 Mar 2018 | CNY | 12.79 | 13.15 | 12.52 | 13.1 | 13.1 | +0.2 (+1.55%) | 10,564,230 |
| 2 Mar 2018 | CNY | 12.9 | 13.09 | 12.7 | 12.9 | 12.9 | -0.24 (-1.83%) | 11,875,103 |
| 1 Mar 2018 | CNY | 12.4 | 13.23 | 12.33 | 13.14 | 13.14 | +0.61 (+4.87%) | 17,541,754 |
| 28 Feb 2018 | CNY | 12.92 | 13.3 | 12.37 | 12.53 | 12.53 | -0.35 (-2.72%) | 20,690,640 |
| 27 Feb 2018 | CNY | 11.69 | 12.88 | 11.45 | 12.88 | 12.88 | +1.17 (+9.99%) | 16,021,050 |
