| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.33 | 8.42 | 8.07 | 8.08 | 8.08 | -0.18 (-2.18%) | 1,239,300 |
| 25 Apr 2018 | CNY | 8.17 | 8.32 | 8.11 | 8.26 | 8.26 | +0.09 (+1.10%) | 1,306,062 |
| 24 Apr 2018 | CNY | 8.08 | 8.19 | 8.08 | 8.17 | 8.17 | +0.1 (+1.24%) | 1,127,875 |
| 23 Apr 2018 | CNY | 8.03 | 8.23 | 8.02 | 8.07 | 8.07 | -0.03 (-0.37%) | 1,105,485 |
| 20 Apr 2018 | CNY | 8.4 | 8.4 | 8.08 | 8.1 | 8.1 | -0.25 (-2.99%) | 1,858,700 |
| 19 Apr 2018 | CNY | 8.37 | 8.4 | 8.3 | 8.35 | 8.35 | -0.02 (-0.24%) | 1,127,101 |
| 18 Apr 2018 | CNY | 8.43 | 8.46 | 8.16 | 8.37 | 8.37 | -0.01 (-0.12%) | 1,459,824 |
| 17 Apr 2018 | CNY | 8.36 | 8.56 | 8.36 | 8.38 | 8.38 | 0.0 (0.0%) | 1,408,824 |
| 16 Apr 2018 | CNY | 8.46 | 8.46 | 8.36 | 8.38 | 8.38 | 0.0 (0.0%) | 1,215,192 |
| 13 Apr 2018 | CNY | 8.47 | 8.53 | 8.38 | 8.38 | 8.38 | -0.02 (-0.24%) | 1,515,599 |
| 12 Apr 2018 | CNY | 8.5 | 8.5 | 8.35 | 8.4 | 8.4 | -0.09 (-1.06%) | 1,465,034 |
| 11 Apr 2018 | CNY | 8.56 | 8.56 | 8.45 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,464,133 |
| 10 Apr 2018 | CNY | 8.49 | 8.49 | 8.4 | 8.47 | 8.47 | +0.05 (+0.59%) | 1,507,055 |
| 9 Apr 2018 | CNY | 8.55 | 8.55 | 8.39 | 8.42 | 8.42 | -0.16 (-1.86%) | 2,166,800 |
| 4 Apr 2018 | CNY | 8.62 | 8.77 | 8.56 | 8.58 | 8.58 | -0.03 (-0.35%) | 1,216,054 |
| 3 Apr 2018 | CNY | 8.69 | 8.69 | 8.57 | 8.61 | 8.61 | -0.22 (-2.49%) | 1,833,317 |
| 2 Apr 2018 | CNY | 8.81 | 8.95 | 8.77 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,603,542 |
| 30 Mar 2018 | CNY | 8.9 | 8.93 | 8.82 | 8.89 | 8.89 | +0.03 (+0.34%) | 1,533,439 |
| 29 Mar 2018 | CNY | 8.84 | 8.89 | 8.73 | 8.86 | 8.86 | +0.05 (+0.57%) | 1,629,943 |
| 28 Mar 2018 | CNY | 8.75 | 8.88 | 8.62 | 8.81 | 8.81 | -0.11 (-1.23%) | 3,079,100 |
| 27 Mar 2018 | CNY | 8.61 | 9.18 | 8.61 | 8.92 | 8.92 | +0.3 (+3.48%) | 3,474,093 |
| 26 Mar 2018 | CNY | 8.85 | 8.85 | 8.02 | 8.62 | 8.62 | -0.26 (-2.93%) | 3,380,600 |
| 23 Mar 2018 | CNY | 9.21 | 9.37 | 8.69 | 8.88 | 8.88 | -0.6 (-6.33%) | 8,215,648 |
| 22 Mar 2018 | CNY | 9.15 | 9.55 | 9.06 | 9.48 | 9.48 | +0.36 (+3.95%) | 7,003,308 |
| 21 Mar 2018 | CNY | 9.04 | 9.21 | 9.02 | 9.12 | 9.12 | +0.07 (+0.77%) | 2,613,211 |
| 20 Mar 2018 | CNY | 8.96 | 9.08 | 8.92 | 9.05 | 9.05 | 0.0 (0.0%) | 1,861,418 |
| 19 Mar 2018 | CNY | 9.15 | 9.16 | 9.02 | 9.05 | 9.05 | -0.05 (-0.55%) | 1,366,054 |
| 16 Mar 2018 | CNY | 9.15 | 9.27 | 9.09 | 9.1 | 9.1 | -0.15 (-1.62%) | 2,223,700 |
| 15 Mar 2018 | CNY | 9.12 | 9.46 | 9.04 | 9.25 | 9.25 | +0.13 (+1.43%) | 3,528,749 |
| 14 Mar 2018 | CNY | 9.27 | 9.27 | 9.03 | 9.12 | 9.12 | -0.15 (-1.62%) | 2,538,600 |
