| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 4.58 | 4.6 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 1,673,500 |
| 11 Apr 2018 | CNY | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,383,802 |
| 10 Apr 2018 | CNY | 4.52 | 4.63 | 4.52 | 4.6 | 4.6 | +0.01 (+0.22%) | 2,775,287 |
| 9 Apr 2018 | CNY | 4.65 | 4.79 | 4.55 | 4.59 | 4.59 | +0.07 (+1.55%) | 5,390,100 |
| 28 Mar 2018 | CNY | 4.53 | 4.6 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 2,141,904 |
| 27 Mar 2018 | CNY | 4.54 | 4.6 | 4.5 | 4.58 | 4.58 | +0.08 (+1.78%) | 3,836,716 |
| 26 Mar 2018 | CNY | 4.42 | 4.53 | 4.33 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,994,268 |
| 23 Mar 2018 | CNY | 4.63 | 4.65 | 4.41 | 4.49 | 4.49 | -0.29 (-6.07%) | 6,425,280 |
| 22 Mar 2018 | CNY | 4.66 | 5.03 | 4.62 | 4.78 | 4.78 | +0.13 (+2.80%) | 8,742,115 |
| 21 Mar 2018 | CNY | 4.65 | 4.7 | 4.57 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,626,360 |
| 20 Mar 2018 | CNY | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | +0.02 (+0.43%) | 1,697,700 |
| 19 Mar 2018 | CNY | 4.6 | 4.64 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,602,751 |
| 16 Mar 2018 | CNY | 4.65 | 4.67 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,448,401 |
| 15 Mar 2018 | CNY | 4.68 | 4.7 | 4.58 | 4.65 | 4.65 | -0.05 (-1.06%) | 2,351,362 |
| 14 Mar 2018 | CNY | 4.72 | 4.78 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,264,975 |
| 13 Mar 2018 | CNY | 4.75 | 4.81 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 3,000,867 |
| 12 Mar 2018 | CNY | 4.68 | 4.78 | 4.66 | 4.76 | 4.76 | +0.07 (+1.49%) | 3,887,317 |
| 9 Mar 2018 | CNY | 4.61 | 4.69 | 4.59 | 4.69 | 4.69 | +0.03 (+0.64%) | 3,647,864 |
| 8 Mar 2018 | CNY | 4.59 | 4.92 | 4.59 | 4.66 | 4.66 | +0.11 (+2.42%) | 5,425,899 |
| 7 Mar 2018 | CNY | 4.62 | 4.67 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 1,853,800 |
| 6 Mar 2018 | CNY | 4.59 | 4.64 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 2,782,659 |
| 5 Mar 2018 | CNY | 4.63 | 4.64 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 1,717,846 |
| 2 Mar 2018 | CNY | 4.6 | 4.65 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,502,803 |
| 1 Mar 2018 | CNY | 4.6 | 4.65 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 1,683,653 |
| 28 Feb 2018 | CNY | 4.6 | 4.68 | 4.48 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,093,614 |
| 27 Feb 2018 | CNY | 4.59 | 4.73 | 4.59 | 4.61 | 4.61 | +0.06 (+1.32%) | 4,318,198 |
| 26 Feb 2018 | CNY | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 2,570,153 |
| 23 Feb 2018 | CNY | 4.45 | 4.48 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,454,164 |
| 22 Feb 2018 | CNY | 4.42 | 4.45 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,544,413 |
| 14 Feb 2018 | CNY | 4.4 | 4.41 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,246,701 |
