| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.76 | 9.16 | 8.7 | 8.72 | 8.72 | +0.09 (+1.04%) | 6,707,843 |
| 25 Apr 2018 | CNY | 8.8 | 8.8 | 8.61 | 8.63 | 8.63 | -0.2 (-2.27%) | 3,200,301 |
| 24 Apr 2018 | CNY | 8.7 | 8.85 | 8.69 | 8.83 | 8.83 | +0.45 (+5.37%) | 5,791,457 |
| 23 Apr 2018 | CNY | 8.63 | 8.63 | 8.26 | 8.38 | 8.38 | -0.24 (-2.78%) | 2,866,866 |
| 20 Apr 2018 | CNY | 8.78 | 8.87 | 8.6 | 8.62 | 8.62 | -0.09 (-1.03%) | 3,040,613 |
| 19 Apr 2018 | CNY | 8.61 | 8.88 | 8.61 | 8.71 | 8.71 | +0.14 (+1.63%) | 4,541,743 |
| 18 Apr 2018 | CNY | 8.5 | 8.64 | 8.39 | 8.57 | 8.57 | +0.13 (+1.54%) | 2,755,600 |
| 17 Apr 2018 | CNY | 8.38 | 8.68 | 8.37 | 8.44 | 8.44 | +0.06 (+0.72%) | 3,302,612 |
| 16 Apr 2018 | CNY | 8.67 | 8.77 | 8.33 | 8.38 | 8.38 | -0.29 (-3.34%) | 3,887,343 |
| 13 Apr 2018 | CNY | 8.65 | 8.79 | 8.61 | 8.67 | 8.67 | -0.04 (-0.46%) | 2,944,341 |
| 12 Apr 2018 | CNY | 8.83 | 8.91 | 8.68 | 8.71 | 8.71 | -0.26 (-2.90%) | 4,386,800 |
| 11 Apr 2018 | CNY | 9.06 | 9.09 | 8.91 | 8.97 | 8.97 | -0.08 (-0.88%) | 3,882,520 |
| 10 Apr 2018 | CNY | 8.79 | 9.05 | 8.61 | 9.05 | 9.05 | +0.28 (+3.19%) | 5,989,639 |
| 9 Apr 2018 | CNY | 9 | 9 | 8.6 | 8.77 | 8.77 | -0.25 (-2.77%) | 4,354,134 |
| 4 Apr 2018 | CNY | 8.99 | 9.39 | 8.99 | 9.02 | 9.02 | -0.13 (-1.42%) | 8,857,040 |
| 3 Apr 2018 | CNY | 8.41 | 9.25 | 8.3 | 9.15 | 9.15 | +0.56 (+6.52%) | 13,587,253 |
| 2 Apr 2018 | CNY | 8.85 | 8.87 | 8.59 | 8.59 | 8.59 | -0.23 (-2.61%) | 6,321,387 |
| 30 Mar 2018 | CNY | 9 | 9 | 8.7 | 8.82 | 8.82 | -0.12 (-1.34%) | 4,952,402 |
| 29 Mar 2018 | CNY | 9.23 | 9.23 | 8.85 | 8.94 | 8.94 | -0.21 (-2.30%) | 5,719,800 |
| 28 Mar 2018 | CNY | 9.02 | 9.2 | 8.95 | 9.15 | 9.15 | +0.3 (+3.39%) | 8,975,844 |
| 27 Mar 2018 | CNY | 8.78 | 9.14 | 8.74 | 8.85 | 8.85 | +0.02 (+0.23%) | 6,693,041 |
| 26 Mar 2018 | CNY | 9 | 9.22 | 8.34 | 8.83 | 8.83 | -0.44 (-4.75%) | 8,436,163 |
| 23 Mar 2018 | CNY | 8.88 | 9.28 | 8.74 | 9.27 | 9.27 | -0.22 (-2.32%) | 10,478,974 |
| 22 Mar 2018 | CNY | 9.36 | 9.65 | 9.11 | 9.49 | 9.49 | +0.11 (+1.17%) | 12,277,180 |
| 21 Mar 2018 | CNY | 8.95 | 9.58 | 8.81 | 9.38 | 9.38 | +0.45 (+5.04%) | 13,093,521 |
| 20 Mar 2018 | CNY | 8.74 | 8.93 | 8.58 | 8.93 | 8.93 | +0.09 (+1.02%) | 8,227,404 |
| 19 Mar 2018 | CNY | 9.1 | 9.77 | 8.84 | 8.84 | 8.84 | -0.18 (-2.00%) | 11,943,451 |
| 16 Mar 2018 | CNY | 8.72 | 9.07 | 8.58 | 9.02 | 9.02 | +0.41 (+4.76%) | 9,897,216 |
| 15 Mar 2018 | CNY | 8.5 | 8.8 | 8.37 | 8.61 | 8.61 | +0.09 (+1.06%) | 5,865,264 |
| 14 Mar 2018 | CNY | 8.78 | 8.95 | 8.42 | 8.52 | 8.52 | -0.24 (-2.74%) | 7,450,520 |
