| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 13.9941 | 14.2262 | 13.4702 | 13.5179 | 13.5179 | -0.625 (-4.42%) | 9,172,996 |
| 11 Apr 2018 | CNY | 13.7857 | 14.2024 | 13.6012 | 14.1429 | 14.1429 | +0.197 (+1.41%) | 10,924,164 |
| 10 Apr 2018 | CNY | 14.5238 | 14.5238 | 13.4226 | 13.9464 | 13.9464 | -0.625 (-4.29%) | 16,071,252 |
| 9 Apr 2018 | CNY | 13.8691 | 14.5833 | 13.631 | 14.5714 | 14.5714 | +0.655 (+4.70%) | 18,355,236 |
| 4 Apr 2018 | CNY | 13.5714 | 13.9762 | 13.3452 | 13.9167 | 13.9167 | +0.381 (+2.81%) | 15,042,698 |
| 3 Apr 2018 | CNY | 13.2917 | 13.7976 | 13.2679 | 13.5357 | 13.5357 | -0.345 (-2.49%) | 12,158,222 |
| 2 Apr 2018 | CNY | 12.9762 | 14.2679 | 12.7143 | 13.881 | 13.881 | +0.697 (+5.28%) | 19,994,802 |
| 30 Mar 2018 | CNY | 13.0833 | 13.9107 | 12.9167 | 13.1845 | 13.1845 | +0.018 (+0.14%) | 17,289,876 |
| 29 Mar 2018 | CNY | 12.5714 | 13.3512 | 12.3214 | 13.1667 | 13.1667 | +0.589 (+4.69%) | 15,671,108 |
| 28 Mar 2018 | CNY | 12.0774 | 12.8274 | 12.0298 | 12.5774 | 12.5774 | +0.22 (+1.78%) | 10,867,101 |
| 27 Mar 2018 | CNY | 12.1012 | 12.4881 | 11.8691 | 12.3571 | 12.3571 | +0.488 (+4.11%) | 8,610,876 |
| 26 Mar 2018 | CNY | 11.3095 | 11.9048 | 10.5774 | 11.8691 | 11.8691 | +0.125 (+1.06%) | 7,591,330 |
| 23 Mar 2018 | CNY | 12.5774 | 12.7024 | 11.7441 | 11.7441 | 11.7441 | -1.304 (-9.99%) | 10,431,009 |
| 22 Mar 2018 | CNY | 12.5 | 13.0833 | 12.3214 | 13.0476 | 13.0476 | +0.744 (+6.05%) | 11,441,707 |
| 21 Mar 2018 | CNY | 12.6012 | 13.0952 | 12.2679 | 12.3036 | 12.3036 | -0.22 (-1.76%) | 11,371,600 |
| 20 Mar 2018 | CNY | 12.0357 | 12.5595 | 11.9762 | 12.5238 | 12.5238 | +0.28 (+2.28%) | 8,448,046 |
| 19 Mar 2018 | CNY | 11.6191 | 12.381 | 11.6191 | 12.2441 | 12.2441 | +0.447 (+3.78%) | 7,716,169 |
| 16 Mar 2018 | CNY | 11.8274 | 12.0595 | 11.6429 | 11.7976 | 11.7976 | -0.006 (-0.05%) | 6,050,503 |
| 15 Mar 2018 | CNY | 12.2262 | 12.2321 | 11.4286 | 11.8036 | 11.8036 | -0.673 (-5.39%) | 11,492,958 |
| 14 Mar 2018 | CNY | 12.7143 | 12.9881 | 12.3095 | 12.4762 | 12.4762 | -0.226 (-1.78%) | 7,253,265 |
| 13 Mar 2018 | CNY | 13.1786 | 13.2024 | 12.6429 | 12.7024 | 12.7024 | -0.637 (-4.77%) | 10,587,843 |
| 12 Mar 2018 | CNY | 13.2738 | 13.9881 | 13.2202 | 13.3393 | 13.3393 | +0.256 (+1.96%) | 14,922,584 |
| 9 Mar 2018 | CNY | 12.9345 | 13.4345 | 12.625 | 13.0833 | 13.0833 | +0.143 (+1.10%) | 14,527,047 |
| 8 Mar 2018 | CNY | 12.4226 | 13.0298 | 12.2917 | 12.9405 | 12.9405 | +0.5 (+4.02%) | 13,896,991 |
| 7 Mar 2018 | CNY | 12.2738 | 12.5357 | 12.0536 | 12.4405 | 12.4405 | -0.024 (-0.19%) | 10,540,913 |
| 6 Mar 2018 | CNY | 12.0417 | 12.6191 | 11.875 | 12.4643 | 12.4643 | +0.542 (+4.54%) | 13,916,421 |
| 5 Mar 2018 | CNY | 11.6012 | 12.0238 | 11.5952 | 11.9226 | 11.9226 | +0.298 (+2.56%) | 6,624,985 |
| 2 Mar 2018 | CNY | 11.9048 | 12.0774 | 11.5238 | 11.625 | 11.625 | -0.482 (-3.98%) | 7,778,500 |
| 1 Mar 2018 | CNY | 11.7143 | 12.131 | 11.5476 | 12.1071 | 12.1071 | +0.286 (+2.42%) | 9,538,147 |
| 28 Feb 2018 | CNY | 11.8929 | 12.0238 | 11.6607 | 11.8214 | 11.8214 | -0.393 (-3.22%) | 8,484,346 |
