| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 11.29 | 11.39 | 11.1 | 11.3 | 11.3 | +0.02 (+0.18%) | 1,741,876 |
| 20 Apr 2018 | CNY | 12.03 | 12.03 | 11.25 | 11.28 | 11.28 | -1.01 (-8.22%) | 4,313,258 |
| 19 Apr 2018 | CNY | 12.18 | 12.48 | 12.18 | 12.29 | 12.29 | +0.03 (+0.24%) | 1,519,098 |
| 18 Apr 2018 | CNY | 12.1 | 12.44 | 11.75 | 12.26 | 12.26 | +0.26 (+2.17%) | 1,741,458 |
| 17 Apr 2018 | CNY | 12.65 | 12.94 | 11.88 | 12 | 12 | -0.66 (-5.21%) | 2,273,148 |
| 16 Apr 2018 | CNY | 13.2 | 13.36 | 12.58 | 12.66 | 12.66 | -0.62 (-4.67%) | 2,808,200 |
| 13 Apr 2018 | CNY | 13.29 | 13.43 | 13.16 | 13.28 | 13.28 | +0.11 (+0.84%) | 2,693,290 |
| 12 Apr 2018 | CNY | 13.2 | 13.47 | 13.11 | 13.17 | 13.17 | -0.18 (-1.35%) | 2,885,758 |
| 11 Apr 2018 | CNY | 12.91 | 13.48 | 12.9 | 13.35 | 13.35 | +0.41 (+3.17%) | 4,085,867 |
| 10 Apr 2018 | CNY | 12.93 | 13.03 | 12.7 | 12.94 | 12.94 | -0.01 (-0.08%) | 2,150,897 |
| 9 Apr 2018 | CNY | 12.7 | 12.98 | 12.4 | 12.95 | 12.95 | +0.14 (+1.09%) | 2,528,690 |
| 4 Apr 2018 | CNY | 12.86 | 13.09 | 12.8 | 12.81 | 12.81 | +0.05 (+0.39%) | 1,997,560 |
| 3 Apr 2018 | CNY | 13.15 | 13.15 | 12.7 | 12.76 | 12.76 | -0.49 (-3.70%) | 2,892,398 |
| 2 Apr 2018 | CNY | 13.42 | 13.5 | 13.23 | 13.25 | 13.25 | -0.24 (-1.78%) | 3,229,235 |
| 30 Mar 2018 | CNY | 13.68 | 13.94 | 13.48 | 13.49 | 13.49 | -0.23 (-1.68%) | 4,817,683 |
| 29 Mar 2018 | CNY | 13.85 | 14.34 | 13.54 | 13.72 | 13.72 | +0.06 (+0.44%) | 7,578,784 |
| 28 Mar 2018 | CNY | 13.42 | 13.79 | 13.12 | 13.66 | 13.66 | -0.2 (-1.44%) | 5,955,703 |
| 27 Mar 2018 | CNY | 13.95 | 14.38 | 13.7 | 13.86 | 13.86 | -0.09 (-0.65%) | 9,933,362 |
| 26 Mar 2018 | CNY | 13.59 | 14.5 | 13.2 | 13.95 | 13.95 | +0.26 (+1.90%) | 6,628,932 |
| 23 Mar 2018 | CNY | 13.7 | 13.95 | 13.35 | 13.69 | 13.69 | -0.43 (-3.05%) | 3,452,900 |
| 22 Mar 2018 | CNY | 14 | 14.17 | 13.7 | 14.12 | 14.12 | +0.02 (+0.14%) | 3,992,623 |
| 21 Mar 2018 | CNY | 14.2 | 14.32 | 13.84 | 14.1 | 14.1 | -0.23 (-1.61%) | 4,801,039 |
| 20 Mar 2018 | CNY | 13.58 | 14.44 | 13.5 | 14.33 | 14.33 | +0.54 (+3.92%) | 5,595,963 |
| 19 Mar 2018 | CNY | 12.91 | 13.86 | 12.89 | 13.79 | 13.79 | +0.74 (+5.67%) | 5,764,248 |
| 16 Mar 2018 | CNY | 12.81 | 13.48 | 12.81 | 13.05 | 13.05 | +0.1 (+0.77%) | 4,205,760 |
| 15 Mar 2018 | CNY | 12.95 | 12.99 | 12.5 | 12.95 | 12.95 | -0.07 (-0.54%) | 3,896,963 |
| 14 Mar 2018 | CNY | 12.32 | 13.05 | 12.32 | 13.02 | 13.02 | +0.5 (+3.99%) | 5,837,383 |
| 13 Mar 2018 | CNY | 12.47 | 12.67 | 12.41 | 12.52 | 12.52 | 0.0 (0.0%) | 1,994,686 |
| 12 Mar 2018 | CNY | 12.44 | 12.85 | 12.44 | 12.52 | 12.52 | +0.13 (+1.05%) | 1,920,223 |
| 9 Mar 2018 | CNY | 12.2 | 12.43 | 12.2 | 12.39 | 12.39 | +0.21 (+1.72%) | 1,867,567 |
