| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 10.8714 | 10.9857 | 10.4857 | 10.5786 | 10.5786 | -0.129 (-1.20%) | 4,638,760 |
| 16 Apr 2018 | CNY | 11.1429 | 11.2714 | 10.5 | 10.7071 | 10.7071 | -0.421 (-3.79%) | 7,487,632 |
| 13 Apr 2018 | CNY | 11.35 | 11.4286 | 11.0714 | 11.1286 | 11.1286 | -0.214 (-1.89%) | 6,790,079 |
| 12 Apr 2018 | CNY | 10.8643 | 11.5571 | 10.8643 | 11.3429 | 11.3429 | +0.379 (+3.45%) | 13,191,719 |
| 11 Apr 2018 | CNY | 10.8286 | 11.0429 | 10.75 | 10.9643 | 10.9643 | +0.179 (+1.66%) | 7,103,215 |
| 10 Apr 2018 | CNY | 10.75 | 10.8786 | 10.5357 | 10.7857 | 10.7857 | +0.021 (+0.20%) | 5,885,513 |
| 9 Apr 2018 | CNY | 10.2 | 10.8071 | 10.2 | 10.7643 | 10.7643 | +0.407 (+3.93%) | 6,346,440 |
| 4 Apr 2018 | CNY | 10.4214 | 10.6357 | 10.3286 | 10.3571 | 10.3571 | +0.029 (+0.28%) | 4,453,481 |
| 3 Apr 2018 | CNY | 10.3571 | 10.4143 | 10.1857 | 10.3286 | 10.3286 | -0.186 (-1.77%) | 4,215,537 |
| 2 Apr 2018 | CNY | 10.55 | 10.7786 | 10.3929 | 10.5143 | 10.5143 | -0.179 (-1.67%) | 8,197,436 |
| 30 Mar 2018 | CNY | 10.2714 | 11.1857 | 10.1857 | 10.6929 | 10.6929 | +0.521 (+5.13%) | 12,551,520 |
| 29 Mar 2018 | CNY | 10.0357 | 10.2643 | 10 | 10.1714 | 10.1714 | +0.107 (+1.06%) | 3,722,511 |
| 28 Mar 2018 | CNY | 9.8 | 10.3 | 9.8 | 10.0643 | 10.0643 | +0.079 (+0.79%) | 4,597,483 |
| 27 Mar 2018 | CNY | 9.8571 | 10.0357 | 9.7786 | 9.9857 | 9.9857 | +0.286 (+2.95%) | 3,392,239 |
| 26 Mar 2018 | CNY | 9.4929 | 9.7571 | 9.1714 | 9.7 | 9.7 | +0.014 (+0.15%) | 3,324,293 |
| 23 Mar 2018 | CNY | 10.2143 | 10.3571 | 9.6143 | 9.6857 | 9.6857 | -0.993 (-9.30%) | 6,132,000 |
| 22 Mar 2018 | CNY | 10.5714 | 10.7857 | 10.5 | 10.6786 | 10.6786 | 0.0 (0.0%) | 2,711,888 |
| 21 Mar 2018 | CNY | 10.7429 | 10.8857 | 10.6643 | 10.6786 | 10.6786 | -0.107 (-0.99%) | 4,115,643 |
| 20 Mar 2018 | CNY | 10.4714 | 10.9643 | 10.3643 | 10.7857 | 10.7857 | +0.25 (+2.37%) | 5,164,955 |
| 19 Mar 2018 | CNY | 10.3571 | 10.5929 | 10.3571 | 10.5357 | 10.5357 | +0.186 (+1.79%) | 2,226,463 |
| 16 Mar 2018 | CNY | 10.35 | 10.5214 | 10.1857 | 10.35 | 10.35 | -0.043 (-0.41%) | 2,194,780 |
| 15 Mar 2018 | CNY | 10.8071 | 10.95 | 10.1571 | 10.3929 | 10.3929 | -0.414 (-3.83%) | 5,381,542 |
| 14 Mar 2018 | CNY | 10.7857 | 10.9286 | 10.7286 | 10.8071 | 10.8071 | -0.007 (-0.07%) | 2,564,443 |
| 13 Mar 2018 | CNY | 11 | 11.0714 | 10.8 | 10.8143 | 10.8143 | -0.257 (-2.32%) | 3,690,569 |
| 12 Mar 2018 | CNY | 11.0357 | 11.1286 | 10.95 | 11.0714 | 11.0714 | +0.114 (+1.04%) | 4,210,955 |
| 9 Mar 2018 | CNY | 10.8714 | 10.9786 | 10.7571 | 10.9571 | 10.9571 | +0.136 (+1.25%) | 4,672,822 |
| 8 Mar 2018 | CNY | 10.6286 | 10.8429 | 10.5643 | 10.8214 | 10.8214 | +0.193 (+1.81%) | 3,945,517 |
| 7 Mar 2018 | CNY | 10.8357 | 10.8357 | 10.5714 | 10.6286 | 10.6286 | -0.207 (-1.91%) | 3,766,127 |
| 6 Mar 2018 | CNY | 10.6 | 10.8857 | 10.6 | 10.8357 | 10.8357 | +0.264 (+2.50%) | 5,659,089 |
| 5 Mar 2018 | CNY | 10.4714 | 10.5929 | 10.3929 | 10.5714 | 10.5714 | +0.136 (+1.30%) | 3,132,046 |
