| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 10.6746 | 11.503 | 10.6746 | 11.3254 | 11.3254 | +0.385 (+3.52%) | 9,814,264 |
| 13 Apr 2018 | CNY | 11.1716 | 11.5385 | 10.8876 | 10.9408 | 10.9408 | -0.266 (-2.38%) | 10,114,222 |
| 12 Apr 2018 | CNY | 11.5444 | 11.8935 | 10.8876 | 11.2071 | 11.2071 | -0.763 (-6.38%) | 16,852,828 |
| 11 Apr 2018 | CNY | 11.7988 | 12.1539 | 11.5385 | 11.9704 | 11.9704 | -0.408 (-3.30%) | 18,222,888 |
| 10 Apr 2018 | CNY | 12.8639 | 13.645 | 12.1953 | 12.3787 | 12.3787 | +1.107 (+9.82%) | 31,111,253 |
| 4 Apr 2018 | CNY | 11.4497 | 11.6036 | 11.142 | 11.2722 | 11.2722 | -0.556 (-4.70%) | 16,702,962 |
| 3 Apr 2018 | CNY | 12.3077 | 12.6331 | 11.716 | 11.8284 | 11.8284 | +0.746 (+6.73%) | 23,869,891 |
| 30 Mar 2018 | CNY | 10.3728 | 11.0828 | 10.1775 | 11.0828 | 11.0828 | +1.923 (+20.99%) | 9,466,996 |
| 28 Mar 2018 | CNY | 8.6982 | 9.3965 | 8.6686 | 9.1598 | 9.1598 | +0.278 (+3.13%) | 2,906,245 |
| 27 Mar 2018 | CNY | 8.6391 | 9.0237 | 8.6154 | 8.8817 | 8.8817 | +0.337 (+3.95%) | 2,468,873 |
| 26 Mar 2018 | CNY | 8.4024 | 8.5976 | 7.8698 | 8.5444 | 8.5444 | +0.018 (+0.21%) | 2,008,977 |
| 23 Mar 2018 | CNY | 8.8698 | 9.1598 | 8.4556 | 8.5266 | 8.5266 | -0.87 (-9.26%) | 4,103,216 |
| 22 Mar 2018 | CNY | 9.0237 | 9.6095 | 8.8757 | 9.3965 | 9.3965 | +0.402 (+4.47%) | 4,051,638 |
| 21 Mar 2018 | CNY | 9.2426 | 9.426 | 8.9823 | 8.9941 | 8.9941 | -0.248 (-2.69%) | 2,072,835 |
| 20 Mar 2018 | CNY | 9.2604 | 9.2604 | 8.8876 | 9.2426 | 9.2426 | +0.071 (+0.77%) | 1,807,167 |
| 19 Mar 2018 | CNY | 8.8876 | 9.2899 | 8.8876 | 9.1716 | 9.1716 | +0.106 (+1.17%) | 1,744,468 |
| 16 Mar 2018 | CNY | 9.0888 | 9.2604 | 9.0533 | 9.0651 | 9.0651 | +0.012 (+0.13%) | 1,423,825 |
| 15 Mar 2018 | CNY | 9.3077 | 9.3432 | 8.9112 | 9.0533 | 9.0533 | -0.231 (-2.48%) | 2,073,799 |
| 14 Mar 2018 | CNY | 9.5917 | 9.6391 | 9.1479 | 9.284 | 9.284 | -0.438 (-4.50%) | 3,730,658 |
| 13 Mar 2018 | CNY | 9.4675 | 9.7692 | 9.3018 | 9.7219 | 9.7219 | +0.154 (+1.61%) | 6,033,198 |
| 12 Mar 2018 | CNY | 9.6154 | 9.8521 | 9.3965 | 9.5681 | 9.5681 | -0.112 (-1.16%) | 6,843,889 |
| 9 Mar 2018 | CNY | 8.7633 | 9.6805 | 8.7101 | 9.6805 | 9.6805 | +0.882 (+10.02%) | 7,647,315 |
| 8 Mar 2018 | CNY | 8.7396 | 8.8817 | 8.645 | 8.7988 | 8.7988 | +0.095 (+1.09%) | 1,347,556 |
| 7 Mar 2018 | CNY | 8.7633 | 8.8639 | 8.6864 | 8.7041 | 8.7041 | -0.083 (-0.94%) | 1,325,838 |
| 6 Mar 2018 | CNY | 8.7692 | 8.7988 | 8.6805 | 8.787 | 8.787 | +0.018 (+0.20%) | 1,525,894 |
| 5 Mar 2018 | CNY | 8.6391 | 8.8047 | 8.5681 | 8.7692 | 8.7692 | +0.183 (+2.14%) | 1,624,921 |
| 2 Mar 2018 | CNY | 8.8047 | 8.858 | 8.5089 | 8.5858 | 8.5858 | -0.195 (-2.22%) | 1,963,056 |
| 1 Mar 2018 | CNY | 8.4911 | 8.7929 | 8.4024 | 8.7811 | 8.7811 | +0.284 (+3.34%) | 2,509,514 |
| 28 Feb 2018 | CNY | 8.432 | 8.5858 | 8.4201 | 8.497 | 8.497 | -0.095 (-1.10%) | 1,073,143 |
| 27 Feb 2018 | CNY | 8.6805 | 8.6805 | 8.4734 | 8.5917 | 8.5917 | -0.065 (-0.75%) | 1,609,894 |
