| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 13.32 | 13.75 | 13.07 | 13.35 | 13.35 | -0.12 (-0.89%) | 6,253,578 |
| 23 Apr 2018 | CNY | 13.09 | 13.52 | 12.7 | 13.47 | 13.47 | +0.46 (+3.54%) | 5,376,832 |
| 20 Apr 2018 | CNY | 12.71 | 13.17 | 12.36 | 13.01 | 13.01 | +0.31 (+2.44%) | 6,604,096 |
| 19 Apr 2018 | CNY | 11.77 | 12.86 | 11.61 | 12.7 | 12.7 | +0.9 (+7.63%) | 8,088,396 |
| 18 Apr 2018 | CNY | 11.54 | 11.84 | 11.02 | 11.8 | 11.8 | +0.25 (+2.16%) | 3,509,443 |
| 17 Apr 2018 | CNY | 11.36 | 11.88 | 11.36 | 11.55 | 11.55 | +0.14 (+1.23%) | 3,253,006 |
| 16 Apr 2018 | CNY | 11.54 | 11.64 | 11.37 | 11.41 | 11.41 | -0.33 (-2.81%) | 3,077,515 |
| 13 Apr 2018 | CNY | 12.2 | 12.48 | 11.69 | 11.74 | 11.74 | -1.08 (-8.42%) | 9,401,361 |
| 12 Apr 2018 | CNY | 12.9 | 13.55 | 12.44 | 12.82 | 12.82 | +0.5 (+4.06%) | 13,768,067 |
| 11 Apr 2018 | CNY | 12.02 | 12.34 | 11.9 | 12.32 | 12.32 | +0.35 (+2.92%) | 4,049,000 |
| 10 Apr 2018 | CNY | 11.85 | 12.03 | 11.82 | 11.97 | 11.97 | +0.03 (+0.25%) | 1,482,000 |
| 9 Apr 2018 | CNY | 12 | 12.01 | 11.65 | 11.94 | 11.94 | -0.12 (-1.00%) | 1,660,600 |
| 4 Apr 2018 | CNY | 12.41 | 12.46 | 12.03 | 12.06 | 12.06 | -0.35 (-2.82%) | 1,979,957 |
| 3 Apr 2018 | CNY | 12.73 | 12.73 | 12 | 12.41 | 12.41 | -0.32 (-2.51%) | 4,415,671 |
| 2 Apr 2018 | CNY | 11.64 | 13.06 | 11.64 | 12.73 | 12.73 | +0.86 (+7.25%) | 7,993,861 |
| 30 Mar 2018 | CNY | 11.58 | 12.05 | 11.51 | 11.87 | 11.87 | +0.24 (+2.06%) | 3,466,835 |
| 29 Mar 2018 | CNY | 11.64 | 12.14 | 11.32 | 11.63 | 11.63 | +0.27 (+2.38%) | 4,611,628 |
| 28 Mar 2018 | CNY | 11.18 | 11.4 | 11 | 11.36 | 11.36 | +0.18 (+1.61%) | 2,461,441 |
| 27 Mar 2018 | CNY | 10.62 | 11.59 | 10.62 | 11.18 | 11.18 | +0.63 (+5.97%) | 2,352,981 |
| 26 Mar 2018 | CNY | 10.25 | 10.62 | 9.91 | 10.55 | 10.55 | +0.11 (+1.05%) | 1,477,235 |
| 23 Mar 2018 | CNY | 11.39 | 11.39 | 10.44 | 10.44 | 10.44 | -1.16 (-10.00%) | 2,122,810 |
| 22 Mar 2018 | CNY | 11.35 | 11.68 | 11.35 | 11.6 | 11.6 | +0.17 (+1.49%) | 1,673,100 |
| 21 Mar 2018 | CNY | 11.49 | 11.68 | 11.42 | 11.43 | 11.43 | -0.05 (-0.44%) | 1,821,233 |
| 20 Mar 2018 | CNY | 11.38 | 11.54 | 11.16 | 11.48 | 11.48 | +0.08 (+0.70%) | 1,408,800 |
| 19 Mar 2018 | CNY | 11.2 | 11.48 | 11.13 | 11.4 | 11.4 | +0.22 (+1.97%) | 1,326,600 |
| 16 Mar 2018 | CNY | 11.11 | 11.3 | 11.05 | 11.18 | 11.18 | +0.08 (+0.72%) | 1,401,872 |
| 15 Mar 2018 | CNY | 11.64 | 11.64 | 10.91 | 11.1 | 11.1 | -0.52 (-4.48%) | 2,528,389 |
| 14 Mar 2018 | CNY | 11.85 | 11.85 | 11.54 | 11.62 | 11.62 | -0.22 (-1.86%) | 1,942,200 |
| 13 Mar 2018 | CNY | 11.82 | 12.15 | 11.68 | 11.84 | 11.84 | +0.02 (+0.17%) | 3,147,408 |
| 12 Mar 2018 | CNY | 12.03 | 12.29 | 11.31 | 11.82 | 11.82 | +0.27 (+2.34%) | 3,041,936 |
