| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 9.41 | 9.65 | 9.14 | 9.62 | 9.62 | +0.39 (+4.23%) | 26,184,368 |
| 17 Apr 2018 | CNY | 9.1 | 9.39 | 9.03 | 9.23 | 9.23 | +0.1 (+1.10%) | 16,927,396 |
| 16 Apr 2018 | CNY | 9.05 | 9.19 | 8.92 | 9.13 | 9.13 | +0.01 (+0.11%) | 12,214,823 |
| 13 Apr 2018 | CNY | 9.32 | 9.35 | 9.1 | 9.12 | 9.12 | -0.46 (-4.80%) | 23,519,631 |
| 12 Apr 2018 | CNY | 9.55 | 9.84 | 9.5 | 9.58 | 9.58 | +0.1 (+1.05%) | 20,011,822 |
| 11 Apr 2018 | CNY | 9.41 | 9.58 | 9.36 | 9.48 | 9.48 | +0.06 (+0.64%) | 14,204,624 |
| 10 Apr 2018 | CNY | 9.44 | 9.57 | 9.23 | 9.42 | 9.42 | +0.1 (+1.07%) | 14,294,002 |
| 9 Apr 2018 | CNY | 9.54 | 9.59 | 9.05 | 9.32 | 9.32 | -0.36 (-3.72%) | 18,786,642 |
| 4 Apr 2018 | CNY | 9.95 | 9.97 | 9.65 | 9.68 | 9.68 | -0.13 (-1.33%) | 17,696,443 |
| 3 Apr 2018 | CNY | 9.85 | 9.99 | 9.66 | 9.81 | 9.81 | -0.21 (-2.10%) | 22,009,291 |
| 2 Apr 2018 | CNY | 10.25 | 10.35 | 10 | 10.02 | 10.02 | -0.38 (-3.65%) | 31,759,002 |
| 30 Mar 2018 | CNY | 10.33 | 10.59 | 10.21 | 10.4 | 10.4 | +0.02 (+0.19%) | 40,060,305 |
| 29 Mar 2018 | CNY | 10.1 | 10.66 | 10 | 10.38 | 10.38 | 0.0 (0.0%) | 56,709,150 |
| 28 Mar 2018 | CNY | 9.6 | 10.76 | 9.6 | 10.38 | 10.38 | +0.6 (+6.13%) | 76,934,639 |
| 27 Mar 2018 | CNY | 9.66 | 10.2 | 9.62 | 9.78 | 9.78 | +0.36 (+3.82%) | 52,348,867 |
| 26 Mar 2018 | CNY | 8.47 | 9.42 | 8.27 | 9.42 | 9.42 | +0.86 (+10.05%) | 20,616,522 |
| 23 Mar 2018 | CNY | 8.71 | 9.05 | 8.23 | 8.56 | 8.56 | -0.47 (-5.20%) | 23,100,144 |
| 22 Mar 2018 | CNY | 9.1 | 9.16 | 8.98 | 9.03 | 9.03 | -0.05 (-0.55%) | 9,838,700 |
| 21 Mar 2018 | CNY | 9.25 | 9.37 | 9.07 | 9.08 | 9.08 | -0.16 (-1.73%) | 11,381,200 |
| 20 Mar 2018 | CNY | 9.1 | 9.37 | 8.93 | 9.24 | 9.24 | +0.04 (+0.43%) | 16,188,911 |
| 19 Mar 2018 | CNY | 9.3 | 9.32 | 9.14 | 9.2 | 9.2 | -0.02 (-0.22%) | 9,023,127 |
| 16 Mar 2018 | CNY | 9.3 | 9.46 | 9.22 | 9.22 | 9.22 | -0.09 (-0.97%) | 11,998,189 |
| 15 Mar 2018 | CNY | 9.61 | 9.72 | 9.17 | 9.31 | 9.31 | -0.29 (-3.02%) | 18,207,628 |
| 14 Mar 2018 | CNY | 9.6 | 9.75 | 9.58 | 9.6 | 9.6 | -0.04 (-0.41%) | 11,022,124 |
| 13 Mar 2018 | CNY | 9.71 | 9.82 | 9.62 | 9.64 | 9.64 | -0.18 (-1.83%) | 14,784,253 |
| 12 Mar 2018 | CNY | 9.75 | 9.94 | 9.65 | 9.82 | 9.82 | -0.01 (-0.10%) | 22,879,093 |
| 9 Mar 2018 | CNY | 9.9 | 10.11 | 9.68 | 9.83 | 9.83 | -0.1 (-1.01%) | 35,142,531 |
| 8 Mar 2018 | CNY | 9.28 | 10.13 | 9.25 | 9.93 | 9.93 | +0.59 (+6.32%) | 40,920,153 |
| 7 Mar 2018 | CNY | 9.58 | 9.58 | 9.31 | 9.34 | 9.34 | -0.26 (-2.71%) | 16,212,621 |
| 6 Mar 2018 | CNY | 9.51 | 9.76 | 9.32 | 9.6 | 9.6 | +0.1 (+1.05%) | 21,595,713 |
