| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 10.03 | 10.5 | 10.03 | 10.19 | 10.19 | +0.05 (+0.49%) | 1,580,336 |
| 20 Apr 2018 | CNY | 10.51 | 10.68 | 10.05 | 10.14 | 10.14 | -0.77 (-7.06%) | 2,869,700 |
| 19 Apr 2018 | CNY | 11.43 | 11.73 | 10.9 | 10.91 | 10.91 | -0.03 (-0.27%) | 4,535,527 |
| 18 Apr 2018 | CNY | 10.66 | 10.97 | 10.5 | 10.94 | 10.94 | +0.26 (+2.43%) | 1,971,140 |
| 17 Apr 2018 | CNY | 10.73 | 10.84 | 10.47 | 10.68 | 10.68 | -0.11 (-1.02%) | 1,128,400 |
| 16 Apr 2018 | CNY | 10.88 | 10.88 | 10.63 | 10.79 | 10.79 | -0.13 (-1.19%) | 1,078,050 |
| 13 Apr 2018 | CNY | 11.14 | 11.14 | 10.9 | 10.92 | 10.92 | -0.13 (-1.18%) | 748,650 |
| 12 Apr 2018 | CNY | 10.94 | 11.1 | 10.89 | 11.05 | 11.05 | +0.11 (+1.01%) | 1,277,750 |
| 11 Apr 2018 | CNY | 10.96 | 11.08 | 10.9 | 10.94 | 10.94 | -0.11 (-1.00%) | 1,274,553 |
| 10 Apr 2018 | CNY | 10.68 | 11.3 | 10.67 | 11.05 | 11.05 | +0.33 (+3.08%) | 1,942,450 |
| 9 Apr 2018 | CNY | 10.6 | 10.85 | 10.53 | 10.72 | 10.72 | -0.03 (-0.28%) | 1,015,550 |
| 4 Apr 2018 | CNY | 11.15 | 11.15 | 10.71 | 10.75 | 10.75 | -0.22 (-2.01%) | 1,499,125 |
| 3 Apr 2018 | CNY | 11.22 | 11.32 | 10.92 | 10.97 | 10.97 | -0.36 (-3.18%) | 2,008,117 |
| 2 Apr 2018 | CNY | 11.5 | 11.55 | 11.21 | 11.33 | 11.33 | -0.04 (-0.35%) | 2,116,459 |
| 30 Mar 2018 | CNY | 11.36 | 11.56 | 11.29 | 11.37 | 11.37 | +0.01 (+0.09%) | 1,901,075 |
| 29 Mar 2018 | CNY | 11.5 | 11.5 | 11.21 | 11.36 | 11.36 | -0.05 (-0.44%) | 1,883,576 |
| 28 Mar 2018 | CNY | 11.59 | 11.71 | 11.38 | 11.41 | 11.41 | -0.45 (-3.79%) | 3,480,688 |
| 27 Mar 2018 | CNY | 11.45 | 12.08 | 11.29 | 11.86 | 11.86 | +0.38 (+3.31%) | 6,154,650 |
| 26 Mar 2018 | CNY | 11.6 | 11.7 | 10.8 | 11.48 | 11.48 | -0.21 (-1.80%) | 4,469,325 |
| 23 Mar 2018 | CNY | 11 | 11.75 | 10.8 | 11.69 | 11.69 | +0.38 (+3.36%) | 7,125,339 |
| 22 Mar 2018 | CNY | 11.2 | 11.45 | 11 | 11.31 | 11.31 | +0.1 (+0.89%) | 2,262,751 |
| 21 Mar 2018 | CNY | 11.1 | 11.47 | 10.95 | 11.21 | 11.21 | +0.12 (+1.08%) | 2,672,851 |
| 20 Mar 2018 | CNY | 10.8 | 11.1 | 10.7 | 11.09 | 11.09 | +0.22 (+2.02%) | 1,531,784 |
| 19 Mar 2018 | CNY | 10.73 | 10.93 | 10.7 | 10.87 | 10.87 | +0.15 (+1.40%) | 846,150 |
| 16 Mar 2018 | CNY | 10.64 | 10.8 | 10.57 | 10.72 | 10.72 | +0.07 (+0.66%) | 581,650 |
| 15 Mar 2018 | CNY | 10.95 | 10.95 | 10.51 | 10.65 | 10.65 | -0.2 (-1.84%) | 1,169,200 |
| 14 Mar 2018 | CNY | 11.1 | 11.14 | 10.82 | 10.85 | 10.85 | -0.35 (-3.13%) | 1,499,250 |
| 13 Mar 2018 | CNY | 10.99 | 11.75 | 10.81 | 11.2 | 11.2 | +0.18 (+1.63%) | 2,800,135 |
| 12 Mar 2018 | CNY | 10.9 | 11.06 | 10.88 | 11.02 | 11.02 | +0.05 (+0.46%) | 1,297,550 |
| 9 Mar 2018 | CNY | 11.15 | 11.2 | 10.85 | 10.97 | 10.97 | +0.07 (+0.64%) | 2,065,500 |
