| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 12.7684 | 13.0812 | 12.7219 | 12.7515 | 12.7515 | -0.013 (-0.10%) | 3,125,971 |
| 16 Apr 2018 | CNY | 12.9375 | 13.0812 | 12.65 | 12.7642 | 12.7642 | -0.186 (-1.44%) | 1,984,127 |
| 13 Apr 2018 | CNY | 12.9544 | 13.1403 | 12.8741 | 12.9501 | 12.9501 | -0.009 (-0.07%) | 2,445,019 |
| 12 Apr 2018 | CNY | 13.022 | 13.1868 | 12.836 | 12.9586 | 12.9586 | -0.008 (-0.06%) | 2,245,329 |
| 11 Apr 2018 | CNY | 12.8825 | 13.0473 | 12.7937 | 12.967 | 12.967 | +0.207 (+1.62%) | 2,963,410 |
| 10 Apr 2018 | CNY | 12.9248 | 12.9755 | 12.5528 | 12.7599 | 12.7599 | -0.3 (-2.30%) | 3,860,360 |
| 9 Apr 2018 | CNY | 12.8402 | 13.0938 | 12.7684 | 13.06 | 13.06 | +0.215 (+1.68%) | 3,754,645 |
| 4 Apr 2018 | CNY | 12.7557 | 13.3136 | 12.7092 | 12.8445 | 12.8445 | +0.186 (+1.47%) | 5,151,965 |
| 3 Apr 2018 | CNY | 12.4683 | 12.6754 | 12.4683 | 12.6585 | 12.6585 | -0.059 (-0.47%) | 1,253,980 |
| 2 Apr 2018 | CNY | 12.6374 | 12.8022 | 12.6374 | 12.7177 | 12.7177 | 0.0 (0.0%) | 2,193,282 |
| 30 Mar 2018 | CNY | 12.574 | 12.7261 | 12.35 | 12.7177 | 12.7177 | +0.224 (+1.79%) | 2,299,515 |
| 29 Mar 2018 | CNY | 12.2781 | 12.612 | 12.1302 | 12.4937 | 12.4937 | +0.22 (+1.79%) | 1,795,599 |
| 28 Mar 2018 | CNY | 12.0626 | 12.3795 | 11.8977 | 12.2739 | 12.2739 | +0.038 (+0.31%) | 1,515,285 |
| 27 Mar 2018 | CNY | 11.9949 | 12.3288 | 11.9442 | 12.2358 | 12.2358 | +0.317 (+2.66%) | 1,754,653 |
| 26 Mar 2018 | CNY | 11.3356 | 11.9611 | 11.3145 | 11.9189 | 11.9189 | +0.241 (+2.06%) | 1,637,167 |
| 23 Mar 2018 | CNY | 12.257 | 12.2992 | 11.6272 | 11.6779 | 11.6779 | -0.926 (-7.34%) | 3,064,443 |
| 22 Mar 2018 | CNY | 12.4683 | 12.6458 | 12.3415 | 12.6036 | 12.6036 | +0.156 (+1.26%) | 1,909,835 |
| 21 Mar 2018 | CNY | 12.481 | 12.9248 | 12.4345 | 12.4472 | 12.4472 | -0.034 (-0.27%) | 2,407,405 |
| 20 Mar 2018 | CNY | 12.295 | 12.4937 | 12.2063 | 12.481 | 12.481 | +0.085 (+0.68%) | 1,595,157 |
| 19 Mar 2018 | CNY | 12.3035 | 12.5021 | 12.1724 | 12.3965 | 12.3965 | +0.004 (+0.03%) | 1,945,798 |
| 16 Mar 2018 | CNY | 12.3542 | 12.5866 | 12.295 | 12.3922 | 12.3922 | +0.042 (+0.34%) | 1,098,666 |
| 15 Mar 2018 | CNY | 12.6036 | 12.6374 | 12.126 | 12.35 | 12.35 | -0.254 (-2.01%) | 2,421,733 |
| 14 Mar 2018 | CNY | 12.6796 | 12.798 | 12.5613 | 12.6036 | 12.6036 | -0.241 (-1.88%) | 1,717,479 |
| 13 Mar 2018 | CNY | 13.0642 | 13.0685 | 12.8402 | 12.8445 | 12.8445 | -0.211 (-1.62%) | 1,833,065 |
| 12 Mar 2018 | CNY | 13.1065 | 13.1446 | 12.9586 | 13.0558 | 13.0558 | +0.013 (+0.10%) | 2,098,642 |
| 9 Mar 2018 | CNY | 12.7177 | 13.2502 | 12.5951 | 13.0431 | 13.0431 | +0.393 (+3.11%) | 3,774,034 |
| 8 Mar 2018 | CNY | 12.5106 | 12.7473 | 12.4345 | 12.65 | 12.65 | +0.199 (+1.60%) | 2,229,481 |
| 7 Mar 2018 | CNY | 12.5528 | 12.6796 | 12.4345 | 12.4514 | 12.4514 | -0.118 (-0.94%) | 1,402,801 |
| 6 Mar 2018 | CNY | 12.6754 | 12.8402 | 12.5317 | 12.5697 | 12.5697 | +0.046 (+0.37%) | 2,477,966 |
| 5 Mar 2018 | CNY | 12.5359 | 12.6162 | 12.3838 | 12.5232 | 12.5232 | -0.038 (-0.30%) | 1,294,869 |
