| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 11.95 | 11.95 | 11.39 | 11.66 | 11.66 | -0.29 (-2.43%) | 3,561,397 |
| 20 Apr 2018 | CNY | 12.05 | 12.12 | 11.85 | 11.95 | 11.95 | -0.14 (-1.16%) | 2,119,142 |
| 19 Apr 2018 | CNY | 12.02 | 12.12 | 11.92 | 12.09 | 12.09 | +0.09 (+0.75%) | 2,064,503 |
| 18 Apr 2018 | CNY | 12.31 | 12.31 | 11.61 | 12 | 12 | -0.31 (-2.52%) | 5,701,350 |
| 17 Apr 2018 | CNY | 12.41 | 12.48 | 12.1 | 12.31 | 12.31 | -0.11 (-0.89%) | 3,253,854 |
| 16 Apr 2018 | CNY | 12.76 | 12.76 | 12.35 | 12.42 | 12.42 | -0.38 (-2.97%) | 2,574,350 |
| 13 Apr 2018 | CNY | 12.78 | 12.89 | 12.55 | 12.8 | 12.8 | +0.09 (+0.71%) | 4,640,935 |
| 12 Apr 2018 | CNY | 12.57 | 12.72 | 12.45 | 12.71 | 12.71 | +0.22 (+1.76%) | 8,075,795 |
| 11 Apr 2018 | CNY | 12.45 | 12.53 | 12.28 | 12.49 | 12.49 | +0.15 (+1.22%) | 5,602,223 |
| 10 Apr 2018 | CNY | 12.5 | 12.53 | 12.22 | 12.34 | 12.34 | -0.15 (-1.20%) | 2,609,508 |
| 9 Apr 2018 | CNY | 12.53 | 12.59 | 12.31 | 12.49 | 12.49 | -0.03 (-0.24%) | 5,613,302 |
| 4 Apr 2018 | CNY | 12.46 | 12.66 | 12.32 | 12.52 | 12.52 | +0.09 (+0.72%) | 4,684,542 |
| 3 Apr 2018 | CNY | 12.55 | 12.55 | 12.23 | 12.43 | 12.43 | -0.16 (-1.27%) | 4,101,300 |
| 2 Apr 2018 | CNY | 12.7 | 13.06 | 12.5 | 12.59 | 12.59 | -0.1 (-0.79%) | 8,095,602 |
| 30 Mar 2018 | CNY | 12.76 | 12.93 | 12.55 | 12.69 | 12.69 | -0.07 (-0.55%) | 7,371,339 |
| 29 Mar 2018 | CNY | 12.22 | 12.96 | 12.06 | 12.76 | 12.76 | +0.63 (+5.19%) | 10,575,356 |
| 28 Mar 2018 | CNY | 12.12 | 12.41 | 11.93 | 12.13 | 12.13 | -0.18 (-1.46%) | 4,147,750 |
| 27 Mar 2018 | CNY | 11.82 | 12.41 | 11.82 | 12.31 | 12.31 | +0.57 (+4.86%) | 6,282,481 |
| 26 Mar 2018 | CNY | 11.6 | 11.82 | 11.11 | 11.74 | 11.74 | +0.09 (+0.77%) | 4,310,124 |
| 23 Mar 2018 | CNY | 11.61 | 12.18 | 11.51 | 11.65 | 11.65 | -0.05 (-0.43%) | 6,721,262 |
| 22 Mar 2018 | CNY | 11.48 | 11.71 | 11.34 | 11.7 | 11.7 | +0.17 (+1.47%) | 6,258,491 |
| 21 Mar 2018 | CNY | 11.49 | 11.66 | 11.48 | 11.53 | 11.53 | +0.01 (+0.09%) | 4,365,746 |
| 20 Mar 2018 | CNY | 11.51 | 11.6 | 11.43 | 11.52 | 11.52 | 0.0 (0.0%) | 2,849,605 |
| 19 Mar 2018 | CNY | 11.45 | 11.7 | 11.44 | 11.52 | 11.52 | +0.09 (+0.79%) | 3,711,683 |
| 16 Mar 2018 | CNY | 11.45 | 11.55 | 11.38 | 11.43 | 11.43 | 0.0 (0.0%) | 1,798,165 |
| 15 Mar 2018 | CNY | 11.56 | 11.56 | 11.35 | 11.43 | 11.43 | -0.18 (-1.55%) | 3,129,670 |
| 14 Mar 2018 | CNY | 11.7 | 11.76 | 11.6 | 11.61 | 11.61 | -0.12 (-1.02%) | 2,221,242 |
| 13 Mar 2018 | CNY | 11.54 | 11.75 | 11.42 | 11.73 | 11.73 | +0.19 (+1.65%) | 3,936,754 |
| 12 Mar 2018 | CNY | 11.53 | 11.75 | 11.51 | 11.54 | 11.54 | +0.1 (+0.87%) | 2,991,103 |
| 9 Mar 2018 | CNY | 11.47 | 11.59 | 11.35 | 11.44 | 11.44 | -0.02 (-0.17%) | 3,438,059 |
