| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 13.5714 | 13.5714 | 12.95 | 13.2071 | 13.2071 | -0.429 (-3.14%) | 3,123,633 |
| 13 Apr 2018 | CNY | 13.65 | 13.9214 | 13.5571 | 13.6357 | 13.6357 | +0.057 (+0.42%) | 2,731,450 |
| 12 Apr 2018 | CNY | 13.7143 | 14.0071 | 13.5214 | 13.5786 | 13.5786 | -0.421 (-3.01%) | 3,527,174 |
| 11 Apr 2018 | CNY | 14.0429 | 14.1714 | 13.8 | 14 | 14 | -0.036 (-0.25%) | 4,167,335 |
| 10 Apr 2018 | CNY | 13.9929 | 14.2 | 13.6571 | 14.0357 | 14.0357 | +0.236 (+1.71%) | 5,096,639 |
| 9 Apr 2018 | CNY | 13.2714 | 14.6 | 13.2571 | 13.8 | 13.8 | +0.529 (+3.98%) | 7,300,594 |
| 4 Apr 2018 | CNY | 12.9571 | 13.3571 | 12.9571 | 13.2714 | 13.2714 | +0.264 (+2.03%) | 5,034,561 |
| 3 Apr 2018 | CNY | 12.8929 | 13.1286 | 12.7214 | 13.0071 | 13.0071 | -0.164 (-1.25%) | 3,834,660 |
| 2 Apr 2018 | CNY | 12.8643 | 13.3571 | 12.8643 | 13.1714 | 13.1714 | -0.2 (-1.50%) | 5,711,410 |
| 30 Mar 2018 | CNY | 12.8929 | 13.9571 | 12.8929 | 13.3714 | 13.3714 | +0.686 (+5.41%) | 8,448,353 |
| 29 Mar 2018 | CNY | 12.3571 | 12.7714 | 12.3429 | 12.6857 | 12.6857 | +0.393 (+3.20%) | 4,134,344 |
| 28 Mar 2018 | CNY | 12.2286 | 12.4857 | 12.15 | 12.2929 | 12.2929 | -0.2 (-1.60%) | 2,966,527 |
| 27 Mar 2018 | CNY | 12.1714 | 12.6071 | 12.15 | 12.4929 | 12.4929 | +0.272 (+2.22%) | 4,568,335 |
| 26 Mar 2018 | CNY | 11.8571 | 12.2857 | 11.45 | 12.2214 | 12.2214 | -0.5 (-3.93%) | 5,733,156 |
| 23 Mar 2018 | CNY | 13.6143 | 13.6143 | 12.3571 | 12.7214 | 12.7214 | +0.343 (+2.77%) | 8,828,118 |
| 1 Mar 2018 | CNY | 12.2714 | 12.4857 | 12.0071 | 12.3786 | 12.3786 | +0.179 (+1.46%) | 1,616,207 |
| 28 Feb 2018 | CNY | 12.2786 | 12.4214 | 11.85 | 12.2 | 12.2 | -0.136 (-1.10%) | 1,519,000 |
| 27 Feb 2018 | CNY | 12.2786 | 12.4643 | 12.2786 | 12.3357 | 12.3357 | +0.057 (+0.47%) | 1,949,106 |
| 26 Feb 2018 | CNY | 12.1214 | 12.4929 | 11.9857 | 12.2786 | 12.2786 | +0.307 (+2.57%) | 2,205,498 |
| 23 Feb 2018 | CNY | 12 | 12.1357 | 11.8214 | 11.9714 | 11.9714 | -0.064 (-0.53%) | 1,131,060 |
| 22 Feb 2018 | CNY | 11.7857 | 12.1143 | 11.7857 | 12.0357 | 12.0357 | +0.343 (+2.93%) | 1,211,343 |
| 14 Feb 2018 | CNY | 11.4714 | 11.7714 | 11.4714 | 11.6929 | 11.6929 | +0.143 (+1.24%) | 1,045,175 |
| 13 Feb 2018 | CNY | 11.7071 | 11.85 | 11.5214 | 11.55 | 11.55 | +0.029 (+0.25%) | 1,557,290 |
| 12 Feb 2018 | CNY | 11.15 | 11.7 | 11.15 | 11.5214 | 11.5214 | +0.543 (+4.94%) | 1,751,384 |
| 9 Feb 2018 | CNY | 11.1429 | 11.2429 | 10.8286 | 10.9786 | 10.9786 | -0.493 (-4.30%) | 1,806,700 |
| 8 Feb 2018 | CNY | 11.2857 | 11.6214 | 11.1071 | 11.4714 | 11.4714 | +0.186 (+1.65%) | 1,636,752 |
| 7 Feb 2018 | CNY | 11.4 | 11.5357 | 10.7857 | 11.2857 | 11.2857 | +0.264 (+2.40%) | 2,653,704 |
| 6 Feb 2018 | CNY | 12.0714 | 12.1214 | 11.0143 | 11.0214 | 11.0214 | -1.214 (-9.92%) | 3,904,269 |
| 5 Feb 2018 | CNY | 12.3571 | 12.7 | 12.1357 | 12.2357 | 12.2357 | -0.521 (-4.09%) | 2,623,460 |
| 2 Feb 2018 | CNY | 13.0714 | 13.1429 | 12.3571 | 12.7571 | 12.7571 | -0.972 (-7.08%) | 4,826,924 |
