| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 9.06 | 9.09 | 8.7 | 8.71 | 8.71 | -0.28 (-3.11%) | 10,236,831 |
| 25 Apr 2018 | CNY | 9.02 | 9.16 | 8.96 | 8.99 | 8.99 | -0.07 (-0.77%) | 9,126,605 |
| 24 Apr 2018 | CNY | 8.91 | 9.1 | 8.87 | 9.06 | 9.06 | +0.15 (+1.68%) | 9,290,817 |
| 23 Apr 2018 | CNY | 8.92 | 9.07 | 8.79 | 8.91 | 8.91 | -0.04 (-0.45%) | 9,471,507 |
| 20 Apr 2018 | CNY | 9.2 | 9.28 | 8.88 | 8.95 | 8.95 | -0.27 (-2.93%) | 10,734,716 |
| 19 Apr 2018 | CNY | 9.08 | 9.31 | 9.07 | 9.22 | 9.22 | +0.13 (+1.43%) | 10,753,018 |
| 18 Apr 2018 | CNY | 9.07 | 9.15 | 8.81 | 9.09 | 9.09 | +0.16 (+1.79%) | 12,372,763 |
| 17 Apr 2018 | CNY | 9.19 | 9.34 | 8.9 | 8.93 | 8.93 | -0.25 (-2.72%) | 11,436,513 |
| 16 Apr 2018 | CNY | 9.36 | 9.44 | 9.07 | 9.18 | 9.18 | -0.19 (-2.03%) | 10,792,490 |
| 13 Apr 2018 | CNY | 9.45 | 9.51 | 9.36 | 9.37 | 9.37 | -0.01 (-0.11%) | 7,545,117 |
| 12 Apr 2018 | CNY | 9.65 | 9.65 | 9.37 | 9.38 | 9.38 | -0.29 (-3.00%) | 12,686,150 |
| 11 Apr 2018 | CNY | 9.58 | 9.72 | 9.56 | 9.67 | 9.67 | +0.11 (+1.15%) | 12,905,931 |
| 10 Apr 2018 | CNY | 9.59 | 9.59 | 9.4 | 9.56 | 9.56 | +0.04 (+0.42%) | 9,929,525 |
| 9 Apr 2018 | CNY | 9.38 | 9.66 | 9.28 | 9.52 | 9.52 | +0.04 (+0.42%) | 11,917,700 |
| 4 Apr 2018 | CNY | 9.63 | 9.76 | 9.45 | 9.48 | 9.48 | -0.14 (-1.46%) | 12,596,734 |
| 3 Apr 2018 | CNY | 9.59 | 9.7 | 9.48 | 9.62 | 9.62 | -0.17 (-1.74%) | 12,864,108 |
| 2 Apr 2018 | CNY | 9.66 | 9.94 | 9.47 | 9.79 | 9.79 | +0.13 (+1.35%) | 17,698,550 |
| 30 Mar 2018 | CNY | 9.5 | 9.7 | 9.47 | 9.66 | 9.66 | +0.17 (+1.79%) | 12,678,423 |
| 29 Mar 2018 | CNY | 9.46 | 9.57 | 9.38 | 9.49 | 9.49 | +0.07 (+0.74%) | 10,197,391 |
| 28 Mar 2018 | CNY | 9.42 | 9.67 | 9.37 | 9.42 | 9.42 | +0.04 (+0.43%) | 17,372,010 |
| 27 Mar 2018 | CNY | 9.27 | 9.46 | 9.16 | 9.38 | 9.38 | +0.27 (+2.96%) | 13,609,380 |
| 26 Mar 2018 | CNY | 8.59 | 9.13 | 8.51 | 9.11 | 9.11 | +0.3 (+3.41%) | 16,513,206 |
| 23 Mar 2018 | CNY | 9.3 | 9.33 | 8.71 | 8.81 | 8.81 | -0.81 (-8.42%) | 20,940,263 |
| 22 Mar 2018 | CNY | 9.56 | 9.71 | 9.48 | 9.62 | 9.62 | +0.08 (+0.84%) | 9,906,574 |
| 21 Mar 2018 | CNY | 9.78 | 9.92 | 9.52 | 9.54 | 9.54 | -0.24 (-2.45%) | 12,683,757 |
| 20 Mar 2018 | CNY | 9.84 | 9.94 | 9.7 | 9.78 | 9.78 | -0.1 (-1.01%) | 12,374,051 |
| 19 Mar 2018 | CNY | 9.9 | 10.03 | 9.8 | 9.88 | 9.88 | -0.01 (-0.10%) | 11,261,928 |
| 16 Mar 2018 | CNY | 10.1 | 10.13 | 9.88 | 9.89 | 9.89 | -0.2 (-1.98%) | 14,215,659 |
| 15 Mar 2018 | CNY | 10.23 | 10.24 | 9.9 | 10.09 | 10.09 | -0.2 (-1.94%) | 23,678,440 |
| 14 Mar 2018 | CNY | 10.01 | 10.41 | 10.01 | 10.29 | 10.29 | +0.28 (+2.80%) | 32,225,706 |
