| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 10.75 | 10.93 | 10.5 | 10.62 | 10.62 | -0.22 (-2.03%) | 5,110,400 |
| 13 Apr 2018 | CNY | 11 | 11.11 | 10.8 | 10.84 | 10.84 | -0.17 (-1.54%) | 5,696,291 |
| 12 Apr 2018 | CNY | 10.68 | 11.22 | 10.66 | 11.01 | 11.01 | +0.14 (+1.29%) | 11,612,414 |
| 11 Apr 2018 | CNY | 10.3 | 11.3 | 10.23 | 10.87 | 10.87 | +0.6 (+5.84%) | 13,515,449 |
| 10 Apr 2018 | CNY | 10.15 | 10.31 | 10.13 | 10.27 | 10.27 | +0.12 (+1.18%) | 3,694,664 |
| 9 Apr 2018 | CNY | 10.02 | 10.23 | 9.99 | 10.15 | 10.15 | +0.01 (+0.10%) | 3,784,378 |
| 4 Apr 2018 | CNY | 10.34 | 10.38 | 10.11 | 10.14 | 10.14 | -0.1 (-0.98%) | 4,505,480 |
| 3 Apr 2018 | CNY | 10.51 | 10.56 | 10.2 | 10.24 | 10.24 | -0.43 (-4.03%) | 6,440,224 |
| 2 Apr 2018 | CNY | 10.92 | 10.92 | 10.63 | 10.67 | 10.67 | -0.25 (-2.29%) | 6,468,819 |
| 30 Mar 2018 | CNY | 10.98 | 11.02 | 10.84 | 10.92 | 10.92 | +0.01 (+0.09%) | 4,627,950 |
| 29 Mar 2018 | CNY | 10.93 | 11.03 | 10.72 | 10.91 | 10.91 | -0.02 (-0.18%) | 6,532,768 |
| 28 Mar 2018 | CNY | 11.1 | 11.4 | 10.9 | 10.93 | 10.93 | -0.33 (-2.93%) | 11,794,556 |
| 27 Mar 2018 | CNY | 11.02 | 11.28 | 10.88 | 11.26 | 11.26 | +0.41 (+3.78%) | 11,155,483 |
| 26 Mar 2018 | CNY | 10.39 | 10.89 | 10.01 | 10.85 | 10.85 | +0.41 (+3.93%) | 8,642,057 |
| 23 Mar 2018 | CNY | 10.7 | 10.93 | 10.3 | 10.44 | 10.44 | -0.55 (-5.00%) | 10,075,454 |
| 22 Mar 2018 | CNY | 10.65 | 11.18 | 10.51 | 10.99 | 10.99 | +0.27 (+2.52%) | 10,178,128 |
| 21 Mar 2018 | CNY | 10.77 | 10.99 | 10.62 | 10.72 | 10.72 | -0.09 (-0.83%) | 8,481,342 |
| 20 Mar 2018 | CNY | 10.61 | 10.95 | 10.58 | 10.81 | 10.81 | 0.0 (0.0%) | 10,156,173 |
| 19 Mar 2018 | CNY | 10.4 | 10.85 | 10.31 | 10.81 | 10.81 | +0.56 (+5.46%) | 14,011,503 |
| 16 Mar 2018 | CNY | 10.24 | 10.41 | 10.22 | 10.25 | 10.25 | -0.1 (-0.97%) | 3,235,349 |
| 15 Mar 2018 | CNY | 10.5 | 10.5 | 10.1 | 10.35 | 10.35 | +0.07 (+0.68%) | 5,674,104 |
| 14 Mar 2018 | CNY | 10.39 | 10.7 | 10.27 | 10.28 | 10.28 | -0.03 (-0.29%) | 6,521,214 |
| 13 Mar 2018 | CNY | 10.4 | 10.42 | 10.27 | 10.31 | 10.31 | -0.1 (-0.96%) | 4,721,122 |
| 12 Mar 2018 | CNY | 10.16 | 10.45 | 10.13 | 10.41 | 10.41 | +0.25 (+2.46%) | 6,982,729 |
| 9 Mar 2018 | CNY | 10.05 | 10.18 | 10.01 | 10.16 | 10.16 | +0.11 (+1.09%) | 4,717,756 |
| 8 Mar 2018 | CNY | 10 | 10.08 | 9.9 | 10.05 | 10.05 | +0.04 (+0.40%) | 3,227,346 |
| 7 Mar 2018 | CNY | 10.14 | 10.17 | 10 | 10.01 | 10.01 | -0.12 (-1.18%) | 3,195,149 |
| 6 Mar 2018 | CNY | 9.91 | 10.17 | 9.91 | 10.13 | 10.13 | +0.23 (+2.32%) | 5,292,855 |
| 5 Mar 2018 | CNY | 9.9 | 9.98 | 9.81 | 9.9 | 9.9 | -0.02 (-0.20%) | 3,032,508 |
| 2 Mar 2018 | CNY | 9.96 | 10.04 | 9.91 | 9.92 | 9.92 | -0.13 (-1.29%) | 3,644,245 |
