| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 10.5 | 10.6286 | 10.25 | 10.2786 | 10.2786 | +0.036 (+0.35%) | 4,546,780 |
| 25 Apr 2018 | CNY | 10.0857 | 10.3143 | 10.0786 | 10.2429 | 10.2429 | +0.086 (+0.84%) | 1,753,698 |
| 24 Apr 2018 | CNY | 9.9 | 10.1786 | 9.8929 | 10.1571 | 10.1571 | +0.207 (+2.08%) | 1,204,841 |
| 23 Apr 2018 | CNY | 10 | 10.0714 | 9.9071 | 9.95 | 9.95 | -0.079 (-0.78%) | 1,061,480 |
| 20 Apr 2018 | CNY | 10.2143 | 10.2286 | 9.9857 | 10.0286 | 10.0286 | -0.171 (-1.68%) | 1,623,720 |
| 19 Apr 2018 | CNY | 10.2357 | 10.2571 | 10.15 | 10.2 | 10.2 | +0.014 (+0.14%) | 1,262,710 |
| 18 Apr 2018 | CNY | 10.2571 | 10.3143 | 10.0214 | 10.1857 | 10.1857 | +0.014 (+0.14%) | 1,861,440 |
| 17 Apr 2018 | CNY | 10.1786 | 10.2786 | 10.0643 | 10.1714 | 10.1714 | +0.093 (+0.92%) | 1,874,180 |
| 16 Apr 2018 | CNY | 10.1643 | 10.2786 | 10.0643 | 10.0786 | 10.0786 | -0.178 (-1.74%) | 1,435,840 |
| 13 Apr 2018 | CNY | 10.4143 | 10.4571 | 10.2357 | 10.2571 | 10.2571 | -0.164 (-1.58%) | 1,662,640 |
| 12 Apr 2018 | CNY | 10.4143 | 10.4857 | 10.3357 | 10.4214 | 10.4214 | +0.007 (+0.07%) | 1,458,937 |
| 11 Apr 2018 | CNY | 10.3571 | 10.4357 | 10.3429 | 10.4143 | 10.4143 | +0.093 (+0.90%) | 1,401,400 |
| 10 Apr 2018 | CNY | 10.2714 | 10.35 | 10.2071 | 10.3214 | 10.3214 | +0.107 (+1.05%) | 1,253,420 |
| 9 Apr 2018 | CNY | 10.1429 | 10.25 | 10.0857 | 10.2143 | 10.2143 | -0.064 (-0.63%) | 1,315,440 |
| 4 Apr 2018 | CNY | 10.2929 | 10.4429 | 10.2643 | 10.2786 | 10.2786 | 0.0 (0.0%) | 1,543,360 |
| 3 Apr 2018 | CNY | 10.2143 | 10.3 | 10.1571 | 10.2786 | 10.2786 | -0.071 (-0.69%) | 1,149,667 |
| 2 Apr 2018 | CNY | 10.3571 | 10.4214 | 10.3 | 10.35 | 10.35 | -0.007 (-0.07%) | 1,295,821 |
| 30 Mar 2018 | CNY | 10.3214 | 10.4143 | 10.2714 | 10.3571 | 10.3571 | +0.086 (+0.83%) | 1,366,960 |
| 29 Mar 2018 | CNY | 10.1643 | 10.3 | 10.1429 | 10.2714 | 10.2714 | +0.129 (+1.27%) | 946,227 |
| 28 Mar 2018 | CNY | 10.0929 | 10.2286 | 10.0071 | 10.1429 | 10.1429 | 0.0 (0.0%) | 1,126,811 |
| 27 Mar 2018 | CNY | 10.0714 | 10.2071 | 10.0286 | 10.1429 | 10.1429 | +0.15 (+1.50%) | 1,409,333 |
| 26 Mar 2018 | CNY | 9.65 | 10.05 | 9.65 | 9.9929 | 9.9929 | +0.114 (+1.16%) | 1,786,071 |
| 23 Mar 2018 | CNY | 10.3571 | 10.3571 | 9.7857 | 9.8786 | 9.8786 | -0.65 (-6.17%) | 3,138,284 |
| 22 Mar 2018 | CNY | 10.4286 | 10.55 | 10.3571 | 10.5286 | 10.5286 | +0.114 (+1.10%) | 1,589,922 |
| 21 Mar 2018 | CNY | 10.4 | 10.5714 | 10.3643 | 10.4143 | 10.4143 | +0.007 (+0.07%) | 1,779,342 |
| 20 Mar 2018 | CNY | 10.3071 | 10.4643 | 10.2429 | 10.4071 | 10.4071 | +0.014 (+0.14%) | 1,574,300 |
| 19 Mar 2018 | CNY | 10.3857 | 10.5143 | 10.15 | 10.3929 | 10.3929 | +0.014 (+0.14%) | 1,152,188 |
| 16 Mar 2018 | CNY | 10.3286 | 10.4786 | 10.3286 | 10.3786 | 10.3786 | 0.0 (0.0%) | 1,389,158 |
| 15 Mar 2018 | CNY | 10.4429 | 10.4786 | 10.3071 | 10.3786 | 10.3786 | -0.071 (-0.68%) | 1,426,919 |
| 14 Mar 2018 | CNY | 10.4786 | 10.5357 | 10.4357 | 10.45 | 10.45 | -0.036 (-0.34%) | 1,225,331 |
