| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 4.4867 | 4.56 | 4.4067 | 4.5533 | 4.5533 | +0.087 (+1.94%) | 7,148,968 |
| 17 Apr 2018 | CNY | 4.6 | 4.64 | 4.4467 | 4.4667 | 4.4667 | -0.2 (-4.29%) | 11,607,750 |
| 16 Apr 2018 | CNY | 4.7667 | 4.7733 | 4.62 | 4.6667 | 4.6667 | -0.1 (-2.10%) | 9,603,300 |
| 13 Apr 2018 | CNY | 4.7667 | 4.84 | 4.7467 | 4.7667 | 4.7667 | +0.007 (+0.14%) | 11,281,306 |
| 12 Apr 2018 | CNY | 4.7 | 4.7867 | 4.7 | 4.76 | 4.76 | +0.027 (+0.56%) | 10,519,768 |
| 11 Apr 2018 | CNY | 4.76 | 4.7733 | 4.7 | 4.7333 | 4.7333 | -0.02 (-0.42%) | 11,565,301 |
| 10 Apr 2018 | CNY | 4.6533 | 4.78 | 4.6533 | 4.7533 | 4.7533 | +0.113 (+2.44%) | 16,403,127 |
| 9 Apr 2018 | CNY | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | +0.053 (+1.16%) | 9,151,066 |
| 4 Apr 2018 | CNY | 4.6333 | 4.7533 | 4.5867 | 4.5867 | 4.5867 | 0.0 (0.0%) | 12,641,266 |
| 3 Apr 2018 | CNY | 4.56 | 4.62 | 4.5333 | 4.5867 | 4.5867 | -0.067 (-1.43%) | 8,643,151 |
| 2 Apr 2018 | CNY | 4.78 | 4.78 | 4.62 | 4.6533 | 4.6533 | -0.12 (-2.51%) | 22,358,883 |
| 30 Mar 2018 | CNY | 4.5 | 4.8 | 4.4933 | 4.7733 | 4.7733 | +0.293 (+6.55%) | 20,013,789 |
| 29 Mar 2018 | CNY | 4.4667 | 4.52 | 4.4267 | 4.48 | 4.48 | +0.073 (+1.66%) | 8,365,353 |
| 28 Mar 2018 | CNY | 4.3733 | 4.4267 | 4.34 | 4.4067 | 4.4067 | -0.013 (-0.30%) | 5,878,539 |
| 27 Mar 2018 | CNY | 4.3733 | 4.46 | 4.3733 | 4.42 | 4.42 | +0.073 (+1.69%) | 8,616,489 |
| 26 Mar 2018 | CNY | 4.2533 | 4.3667 | 4.1067 | 4.3467 | 4.3467 | +0.06 (+1.40%) | 10,164,901 |
| 23 Mar 2018 | CNY | 4.56 | 4.56 | 4.2133 | 4.2867 | 4.2867 | -0.373 (-8.01%) | 14,662,504 |
| 22 Mar 2018 | CNY | 4.6867 | 4.7067 | 4.6067 | 4.66 | 4.66 | -0.02 (-0.43%) | 7,484,101 |
| 21 Mar 2018 | CNY | 4.7133 | 4.7867 | 4.66 | 4.68 | 4.68 | -0.107 (-2.23%) | 14,633,104 |
| 20 Mar 2018 | CNY | 4.7333 | 4.9 | 4.72 | 4.7867 | 4.7867 | +0.127 (+2.72%) | 23,120,581 |
| 19 Mar 2018 | CNY | 4.6067 | 4.66 | 4.56 | 4.66 | 4.66 | +0.013 (+0.29%) | 8,942,737 |
| 16 Mar 2018 | CNY | 4.6733 | 4.7267 | 4.6333 | 4.6467 | 4.6467 | -0.04 (-0.85%) | 7,256,467 |
| 15 Mar 2018 | CNY | 4.6667 | 4.7733 | 4.6267 | 4.6867 | 4.6867 | -0.047 (-0.98%) | 11,841,901 |
| 14 Mar 2018 | CNY | 4.6467 | 4.94 | 4.6267 | 4.7333 | 4.7333 | +0.087 (+1.86%) | 18,821,304 |
| 13 Mar 2018 | CNY | 4.6533 | 4.72 | 4.6133 | 4.6467 | 4.6467 | +0.007 (+0.14%) | 10,868,101 |
| 12 Mar 2018 | CNY | 4.64 | 4.66 | 4.5867 | 4.64 | 4.64 | +0.033 (+0.72%) | 12,705,898 |
| 9 Mar 2018 | CNY | 4.4733 | 4.6467 | 4.4467 | 4.6067 | 4.6067 | +0.133 (+2.98%) | 16,173,817 |
| 8 Mar 2018 | CNY | 4.4133 | 4.48 | 4.4067 | 4.4733 | 4.4733 | +0.06 (+1.36%) | 6,269,217 |
| 7 Mar 2018 | CNY | 4.4933 | 4.4933 | 4.4067 | 4.4133 | 4.4133 | -0.08 (-1.78%) | 8,394,903 |
| 6 Mar 2018 | CNY | 4.4467 | 4.4933 | 4.4067 | 4.4933 | 4.4933 | +0.047 (+1.05%) | 8,011,471 |
