| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 9.91 | 10.05 | 9.76 | 9.93 | 9.93 | -0.25 (-2.46%) | 42,111,426 |
| 17 Apr 2018 | CNY | 9.97 | 10.28 | 9.78 | 10.18 | 10.18 | +0.15 (+1.50%) | 55,885,096 |
| 16 Apr 2018 | CNY | 10.12 | 10.29 | 10.01 | 10.03 | 10.03 | +0.09 (+0.91%) | 59,498,541 |
| 13 Apr 2018 | CNY | 9.89 | 10.17 | 9.8 | 9.94 | 9.94 | -0.28 (-2.74%) | 55,872,118 |
| 12 Apr 2018 | CNY | 9.59 | 10.37 | 9.5 | 10.22 | 10.22 | +0.6 (+6.24%) | 100,216,827 |
| 11 Apr 2018 | CNY | 9.23 | 9.73 | 9.1 | 9.62 | 9.62 | +0.4 (+4.34%) | 44,120,694 |
| 10 Apr 2018 | CNY | 9.31 | 9.39 | 9.18 | 9.22 | 9.22 | -0.12 (-1.28%) | 22,115,654 |
| 9 Apr 2018 | CNY | 9.3 | 9.62 | 9.23 | 9.34 | 9.34 | -0.1 (-1.06%) | 30,201,357 |
| 4 Apr 2018 | CNY | 9.12 | 9.56 | 9.11 | 9.44 | 9.44 | +0.11 (+1.18%) | 40,114,228 |
| 3 Apr 2018 | CNY | 9.46 | 9.59 | 9.21 | 9.33 | 9.33 | +0.03 (+0.32%) | 42,327,946 |
| 2 Apr 2018 | CNY | 9 | 9.33 | 9 | 9.3 | 9.3 | +0.35 (+3.91%) | 32,724,163 |
| 30 Mar 2018 | CNY | 8.86 | 8.97 | 8.86 | 8.95 | 8.95 | 0.0 (0.0%) | 13,938,844 |
| 29 Mar 2018 | CNY | 8.9 | 9.04 | 8.84 | 8.95 | 8.95 | -0.19 (-2.08%) | 24,943,357 |
| 28 Mar 2018 | CNY | 9.14 | 9.44 | 9.1 | 9.14 | 9.14 | -0.2 (-2.14%) | 34,254,118 |
| 27 Mar 2018 | CNY | 8.88 | 9.45 | 8.79 | 9.34 | 9.34 | +0.26 (+2.86%) | 44,190,168 |
| 26 Mar 2018 | CNY | 9.24 | 9.63 | 9.05 | 9.08 | 9.08 | -0.06 (-0.66%) | 51,699,471 |
| 23 Mar 2018 | CNY | 8.84 | 9.43 | 8.77 | 9.14 | 9.14 | +0.48 (+5.54%) | 60,301,889 |
| 22 Mar 2018 | CNY | 8.85 | 8.86 | 8.65 | 8.66 | 8.66 | -0.18 (-2.04%) | 15,318,393 |
| 21 Mar 2018 | CNY | 8.52 | 8.98 | 8.5 | 8.84 | 8.84 | +0.27 (+3.15%) | 19,277,358 |
| 20 Mar 2018 | CNY | 8.53 | 8.63 | 8.5 | 8.57 | 8.57 | +0.07 (+0.82%) | 7,474,759 |
| 19 Mar 2018 | CNY | 8.53 | 8.59 | 8.48 | 8.5 | 8.5 | -0.08 (-0.93%) | 5,840,111 |
| 16 Mar 2018 | CNY | 8.49 | 8.63 | 8.46 | 8.58 | 8.58 | +0.02 (+0.23%) | 6,825,169 |
| 15 Mar 2018 | CNY | 8.72 | 8.72 | 8.52 | 8.56 | 8.56 | -0.16 (-1.83%) | 9,249,622 |
| 14 Mar 2018 | CNY | 8.77 | 8.8 | 8.71 | 8.72 | 8.72 | -0.03 (-0.34%) | 8,704,594 |
| 13 Mar 2018 | CNY | 8.72 | 8.81 | 8.7 | 8.75 | 8.75 | +0.01 (+0.11%) | 10,683,711 |
| 12 Mar 2018 | CNY | 8.65 | 8.75 | 8.62 | 8.74 | 8.74 | +0.08 (+0.92%) | 10,647,280 |
| 9 Mar 2018 | CNY | 8.59 | 8.67 | 8.55 | 8.66 | 8.66 | 0.0 (0.0%) | 9,106,591 |
| 8 Mar 2018 | CNY | 8.6 | 8.7 | 8.55 | 8.66 | 8.66 | +0.02 (+0.23%) | 7,351,011 |
| 7 Mar 2018 | CNY | 8.75 | 8.83 | 8.62 | 8.64 | 8.64 | -0.04 (-0.46%) | 12,577,661 |
| 6 Mar 2018 | CNY | 8.66 | 8.68 | 8.52 | 8.68 | 8.68 | 0.0 (0.0%) | 8,794,702 |
