| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 8.97 | 9.25 | 8.84 | 9.2 | 9.2 | +0.2 (+2.22%) | 3,194,405 |
| 24 Apr 2018 | CNY | 8.9 | 9.02 | 8.8 | 9 | 9 | +0.09 (+1.01%) | 1,885,126 |
| 23 Apr 2018 | CNY | 9.09 | 9.15 | 8.8 | 8.91 | 8.91 | -0.17 (-1.87%) | 2,933,492 |
| 20 Apr 2018 | CNY | 9.3 | 9.3 | 9.07 | 9.08 | 9.08 | -0.39 (-4.12%) | 3,984,900 |
| 19 Apr 2018 | CNY | 9.27 | 9.6 | 8.87 | 9.47 | 9.47 | -0.08 (-0.84%) | 8,227,656 |
| 18 Apr 2018 | CNY | 9.5 | 9.86 | 9.3 | 9.55 | 9.55 | +0.53 (+5.88%) | 14,272,696 |
| 17 Apr 2018 | CNY | 8.94 | 9.1 | 8.85 | 9.02 | 9.02 | 0.0 (0.0%) | 1,840,002 |
| 16 Apr 2018 | CNY | 9.04 | 9.07 | 8.82 | 9.02 | 9.02 | -0.26 (-2.80%) | 2,233,664 |
| 13 Apr 2018 | CNY | 9.33 | 9.48 | 9.24 | 9.28 | 9.28 | -0.09 (-0.96%) | 2,418,001 |
| 12 Apr 2018 | CNY | 9.12 | 9.48 | 9.12 | 9.37 | 9.37 | +0.13 (+1.41%) | 4,543,277 |
| 11 Apr 2018 | CNY | 9.09 | 9.35 | 9.02 | 9.24 | 9.24 | +0.16 (+1.76%) | 3,444,014 |
| 10 Apr 2018 | CNY | 8.99 | 9.09 | 8.92 | 9.08 | 9.08 | +0.09 (+1.00%) | 1,759,441 |
| 9 Apr 2018 | CNY | 8.89 | 9.02 | 8.71 | 8.99 | 8.99 | +0.02 (+0.22%) | 1,434,821 |
| 4 Apr 2018 | CNY | 8.94 | 9.06 | 8.94 | 8.97 | 8.97 | +0.04 (+0.45%) | 1,247,099 |
| 3 Apr 2018 | CNY | 9.13 | 9.14 | 8.89 | 8.93 | 8.93 | -0.28 (-3.04%) | 1,997,209 |
| 2 Apr 2018 | CNY | 9.18 | 9.26 | 9.13 | 9.21 | 9.21 | +0.04 (+0.44%) | 2,674,300 |
| 30 Mar 2018 | CNY | 9.08 | 9.2 | 9.06 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,883,995 |
| 29 Mar 2018 | CNY | 8.95 | 9.33 | 8.83 | 9.14 | 9.14 | +0.26 (+2.93%) | 2,651,269 |
| 28 Mar 2018 | CNY | 8.88 | 8.97 | 8.78 | 8.88 | 8.88 | -0.11 (-1.22%) | 1,583,827 |
| 27 Mar 2018 | CNY | 8.86 | 9.11 | 8.85 | 8.99 | 8.99 | +0.19 (+2.16%) | 2,533,702 |
| 26 Mar 2018 | CNY | 8.56 | 8.81 | 8.34 | 8.8 | 8.8 | +0.04 (+0.46%) | 1,962,057 |
| 23 Mar 2018 | CNY | 9.22 | 9.22 | 8.56 | 8.76 | 8.76 | -0.67 (-7.10%) | 4,355,060 |
| 22 Mar 2018 | CNY | 9.38 | 9.49 | 9.31 | 9.43 | 9.43 | +0.03 (+0.32%) | 1,391,904 |
| 21 Mar 2018 | CNY | 9.46 | 9.76 | 9.33 | 9.4 | 9.4 | -0.11 (-1.16%) | 2,966,914 |
| 20 Mar 2018 | CNY | 9.28 | 9.52 | 9.21 | 9.51 | 9.51 | +0.21 (+2.26%) | 1,955,802 |
| 19 Mar 2018 | CNY | 9.36 | 9.46 | 9.27 | 9.3 | 9.3 | -0.06 (-0.64%) | 1,540,413 |
| 16 Mar 2018 | CNY | 9.18 | 9.57 | 9.12 | 9.36 | 9.36 | +0.24 (+2.63%) | 3,078,496 |
| 15 Mar 2018 | CNY | 9.15 | 9.23 | 9.06 | 9.12 | 9.12 | -0.08 (-0.87%) | 1,438,306 |
| 14 Mar 2018 | CNY | 9.45 | 9.5 | 9.12 | 9.2 | 9.2 | -0.28 (-2.95%) | 2,580,603 |
| 13 Mar 2018 | CNY | 9.59 | 9.59 | 9.47 | 9.48 | 9.48 | -0.07 (-0.73%) | 1,899,216 |
