| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 10.1333 | 10.2333 | 9.55 | 9.5833 | 9.5833 | -0.508 (-5.04%) | 3,175,207 |
| 16 Apr 2018 | CNY | 10.1667 | 10.3417 | 9.9167 | 10.0917 | 10.0917 | -0.05 (-0.49%) | 3,414,775 |
| 13 Apr 2018 | CNY | 10.2333 | 10.4167 | 10.0417 | 10.1417 | 10.1417 | -0.142 (-1.38%) | 4,283,262 |
| 12 Apr 2018 | CNY | 10.1 | 10.7833 | 9.9333 | 10.2833 | 10.2833 | +0.158 (+1.56%) | 6,285,256 |
| 11 Apr 2018 | CNY | 10.3417 | 10.4083 | 10.075 | 10.125 | 10.125 | -0.217 (-2.10%) | 5,843,056 |
| 10 Apr 2018 | CNY | 10.0333 | 10.375 | 10.0333 | 10.3417 | 10.3417 | +0.267 (+2.65%) | 2,730,585 |
| 9 Apr 2018 | CNY | 10.05 | 10.1583 | 9.8333 | 10.075 | 10.075 | +0.025 (+0.25%) | 1,827,604 |
| 4 Apr 2018 | CNY | 10.0917 | 10.2333 | 10.0167 | 10.05 | 10.05 | -0.017 (-0.17%) | 1,716,457 |
| 3 Apr 2018 | CNY | 10.0167 | 10.1417 | 9.9333 | 10.0667 | 10.0667 | -0.125 (-1.23%) | 2,096,484 |
| 2 Apr 2018 | CNY | 10.125 | 10.4333 | 9.8333 | 10.1917 | 10.1917 | +0.067 (+0.66%) | 3,655,429 |
| 30 Mar 2018 | CNY | 9.8667 | 10.1833 | 9.8333 | 10.125 | 10.125 | +0.258 (+2.62%) | 3,751,123 |
| 29 Mar 2018 | CNY | 9.625 | 9.95 | 9.5833 | 9.8667 | 9.8667 | +0.308 (+3.23%) | 4,110,651 |
| 28 Mar 2018 | CNY | 9.5417 | 9.6583 | 9.4583 | 9.5583 | 9.5583 | -0.108 (-1.12%) | 1,600,170 |
| 27 Mar 2018 | CNY | 9.4667 | 9.7583 | 9.4667 | 9.6667 | 9.6667 | +0.25 (+2.65%) | 2,689,946 |
| 26 Mar 2018 | CNY | 9.3 | 9.4417 | 9.05 | 9.4167 | 9.4167 | 0.0 (0.0%) | 2,939,647 |
| 23 Mar 2018 | CNY | 9.95 | 9.95 | 9.4 | 9.4167 | 9.4167 | -0.933 (-9.02%) | 5,438,617 |
| 22 Mar 2018 | CNY | 10.25 | 10.4167 | 10.2167 | 10.35 | 10.35 | +0.1 (+0.98%) | 2,192,904 |
| 21 Mar 2018 | CNY | 10.25 | 10.3917 | 10.2083 | 10.25 | 10.25 | 0.0 (0.0%) | 2,659,420 |
| 20 Mar 2018 | CNY | 10.2917 | 10.325 | 10.0583 | 10.25 | 10.25 | -0.117 (-1.13%) | 2,730,318 |
| 19 Mar 2018 | CNY | 10.3083 | 10.475 | 10.2667 | 10.3667 | 10.3667 | +0.067 (+0.65%) | 1,696,585 |
| 16 Mar 2018 | CNY | 10.3333 | 10.525 | 10.2667 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,815,493 |
| 15 Mar 2018 | CNY | 10.65 | 10.65 | 10.225 | 10.35 | 10.35 | -0.308 (-2.89%) | 3,527,101 |
| 14 Mar 2018 | CNY | 10.725 | 10.8167 | 10.575 | 10.6583 | 10.6583 | +0.017 (+0.16%) | 3,055,693 |
| 13 Mar 2018 | CNY | 10.8 | 10.8583 | 10.6333 | 10.6417 | 10.6417 | -0.242 (-2.22%) | 4,051,138 |
| 12 Mar 2018 | CNY | 10.675 | 10.9 | 10.6417 | 10.8833 | 10.8833 | +0.058 (+0.54%) | 6,062,570 |
| 9 Mar 2018 | CNY | 10.9167 | 10.9333 | 10.6667 | 10.825 | 10.825 | +0.033 (+0.31%) | 3,346,629 |
| 8 Mar 2018 | CNY | 10.6167 | 10.825 | 10.5833 | 10.7917 | 10.7917 | +0.175 (+1.65%) | 2,073,688 |
| 7 Mar 2018 | CNY | 10.6167 | 10.7917 | 10.5 | 10.6167 | 10.6167 | -0.033 (-0.31%) | 2,666,541 |
| 6 Mar 2018 | CNY | 10.5083 | 10.7833 | 10.3917 | 10.65 | 10.65 | +0.233 (+2.24%) | 3,550,783 |
| 5 Mar 2018 | CNY | 10.35 | 10.45 | 10.2917 | 10.4167 | 10.4167 | +0.067 (+0.64%) | 1,387,472 |
