| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 13.022 | 13.0934 | 12.6758 | 12.7473 | 12.7473 | -0.483 (-3.65%) | 1,987,076 |
| 19 Apr 2018 | CNY | 12.8352 | 13.3242 | 12.6374 | 13.2308 | 13.2308 | +0.429 (+3.35%) | 3,011,992 |
| 18 Apr 2018 | CNY | 13.1813 | 13.1813 | 12.2088 | 12.8022 | 12.8022 | -0.033 (-0.26%) | 2,567,028 |
| 17 Apr 2018 | CNY | 13.2033 | 13.3352 | 12.6923 | 12.8352 | 12.8352 | -0.489 (-3.67%) | 2,904,965 |
| 16 Apr 2018 | CNY | 13.4615 | 13.8187 | 12.6868 | 13.3242 | 13.3242 | -0.505 (-3.66%) | 4,006,169 |
| 13 Apr 2018 | CNY | 14.1758 | 14.8242 | 13.533 | 13.8297 | 13.8297 | -1.016 (-6.85%) | 6,890,894 |
| 12 Apr 2018 | CNY | 14.2802 | 15.2198 | 13.6593 | 14.8462 | 14.8462 | +0.89 (+6.38%) | 10,500,255 |
| 11 Apr 2018 | CNY | 13.9506 | 13.956 | 13.1264 | 13.956 | 13.956 | +1.269 (+10.00%) | 9,253,464 |
| 10 Apr 2018 | CNY | 11.3791 | 12.6868 | 11.2637 | 12.6868 | 12.6868 | +1.154 (+10.00%) | 5,247,848 |
| 9 Apr 2018 | CNY | 11.0769 | 11.5604 | 11.0714 | 11.533 | 11.533 | +0.462 (+4.17%) | 3,515,859 |
| 4 Apr 2018 | CNY | 11.0989 | 11.2363 | 10.8791 | 11.0714 | 11.0714 | +0.082 (+0.75%) | 1,315,459 |
| 3 Apr 2018 | CNY | 10.7033 | 11.044 | 10.4396 | 10.989 | 10.989 | +0.033 (+0.30%) | 2,017,506 |
| 2 Apr 2018 | CNY | 11.1154 | 11.2912 | 10.9341 | 10.956 | 10.956 | -0.247 (-2.21%) | 2,001,344 |
| 30 Mar 2018 | CNY | 10.7692 | 11.3022 | 10.7692 | 11.2033 | 11.2033 | +0.434 (+4.03%) | 2,277,038 |
| 29 Mar 2018 | CNY | 10.7088 | 10.8517 | 10.6429 | 10.7692 | 10.7692 | +0.016 (+0.15%) | 1,000,708 |
| 28 Mar 2018 | CNY | 10.9341 | 10.967 | 10.7143 | 10.7528 | 10.7528 | -0.225 (-2.05%) | 714,168 |
| 27 Mar 2018 | CNY | 10.9066 | 11.0824 | 10.8517 | 10.978 | 10.978 | +0.104 (+0.96%) | 1,255,345 |
| 26 Mar 2018 | CNY | 10.7692 | 10.8846 | 10.3187 | 10.8736 | 10.8736 | +0.06 (+0.56%) | 991,952 |
| 23 Mar 2018 | CNY | 11.2088 | 11.2088 | 10.5495 | 10.8132 | 10.8132 | -0.643 (-5.61%) | 2,824,130 |
| 22 Mar 2018 | CNY | 11.011 | 11.533 | 11.011 | 11.456 | 11.456 | +0.451 (+4.09%) | 2,537,842 |
| 21 Mar 2018 | CNY | 11.1044 | 11.2418 | 10.989 | 11.0055 | 11.0055 | -0.099 (-0.89%) | 1,019,948 |
| 20 Mar 2018 | CNY | 11.1374 | 11.2198 | 10.9835 | 11.1044 | 11.1044 | +0.017 (+0.15%) | 1,050,223 |
| 19 Mar 2018 | CNY | 11.2088 | 11.2088 | 11.0165 | 11.0879 | 11.0879 | -0.121 (-1.08%) | 754,055 |
| 16 Mar 2018 | CNY | 11.0769 | 11.2473 | 10.8242 | 11.2088 | 11.2088 | +0.137 (+1.24%) | 1,786,621 |
| 15 Mar 2018 | CNY | 11.2912 | 11.6374 | 10.4835 | 11.0714 | 11.0714 | -0.473 (-4.09%) | 3,663,079 |
| 14 Mar 2018 | CNY | 11.3242 | 11.5604 | 11.2692 | 11.544 | 11.544 | +0.104 (+0.91%) | 2,625,695 |
| 13 Mar 2018 | CNY | 11.044 | 11.511 | 10.8297 | 11.4396 | 11.4396 | +0.434 (+3.94%) | 3,528,435 |
| 12 Mar 2018 | CNY | 11.011 | 11.2363 | 10.9835 | 11.0055 | 11.0055 | +0.022 (+0.20%) | 4,551,541 |
| 9 Mar 2018 | CNY | 10.9286 | 11.044 | 10.8352 | 10.9835 | 10.9835 | -0.022 (-0.20%) | 2,580,008 |
| 8 Mar 2018 | CNY | 10.4396 | 11.0879 | 10.4396 | 11.0055 | 11.0055 | +0.099 (+0.91%) | 2,108,848 |
