| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 5.06 | 5.11 | 4.99 | 5 | 5 | -0.1 (-1.96%) | 1,708,700 |
| 25 Apr 2018 | CNY | 5.2 | 5.32 | 5.08 | 5.1 | 5.1 | +0.06 (+1.19%) | 3,815,217 |
| 24 Apr 2018 | CNY | 4.91 | 5.05 | 4.91 | 5.04 | 5.04 | +0.12 (+2.44%) | 954,102 |
| 23 Apr 2018 | CNY | 5.02 | 5.05 | 4.9 | 4.92 | 4.92 | -0.1 (-1.99%) | 1,174,363 |
| 20 Apr 2018 | CNY | 5.08 | 5.1 | 5.01 | 5.02 | 5.02 | -0.07 (-1.38%) | 1,228,300 |
| 19 Apr 2018 | CNY | 5.02 | 5.11 | 5.01 | 5.09 | 5.09 | +0.05 (+0.99%) | 1,554,437 |
| 18 Apr 2018 | CNY | 5.06 | 5.09 | 4.95 | 5.04 | 5.04 | +0.01 (+0.20%) | 1,577,014 |
| 17 Apr 2018 | CNY | 5.05 | 5.09 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,652,246 |
| 16 Apr 2018 | CNY | 5.11 | 5.15 | 5.03 | 5.05 | 5.05 | -0.06 (-1.17%) | 1,288,176 |
| 13 Apr 2018 | CNY | 5.13 | 5.16 | 5.09 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,305,706 |
| 12 Apr 2018 | CNY | 5.23 | 5.23 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 2,420,734 |
| 11 Apr 2018 | CNY | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -0.09 (-1.71%) | 2,906,776 |
| 10 Apr 2018 | CNY | 5.38 | 5.39 | 5.22 | 5.27 | 5.27 | -0.12 (-2.23%) | 7,011,980 |
| 9 Apr 2018 | CNY | 5.07 | 5.4 | 5 | 5.39 | 5.39 | +0.26 (+5.07%) | 7,635,100 |
| 4 Apr 2018 | CNY | 5.19 | 5.26 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 1,883,800 |
| 3 Apr 2018 | CNY | 5.12 | 5.2 | 5.05 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,677,319 |
| 2 Apr 2018 | CNY | 5.17 | 5.28 | 5.08 | 5.18 | 5.18 | +0.16 (+3.19%) | 4,603,520 |
| 30 Mar 2018 | CNY | 4.99 | 5.08 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 1,934,109 |
| 29 Mar 2018 | CNY | 4.98 | 5.03 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 2,378,513 |
| 28 Mar 2018 | CNY | 4.9 | 4.98 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 1,844,299 |
| 27 Mar 2018 | CNY | 4.82 | 5.07 | 4.82 | 4.95 | 4.95 | +0.14 (+2.91%) | 2,298,600 |
| 26 Mar 2018 | CNY | 4.75 | 4.85 | 4.56 | 4.81 | 4.81 | +0.04 (+0.84%) | 2,058,880 |
| 23 Mar 2018 | CNY | 5 | 5.09 | 4.71 | 4.77 | 4.77 | -0.3 (-5.92%) | 4,150,220 |
| 22 Mar 2018 | CNY | 5.08 | 5.15 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 1,826,702 |
| 21 Mar 2018 | CNY | 5.17 | 5.18 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 2,416,920 |
| 20 Mar 2018 | CNY | 5.16 | 5.18 | 5.13 | 5.17 | 5.17 | +0.04 (+0.78%) | 1,426,300 |
| 19 Mar 2018 | CNY | 5.17 | 5.19 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 1,622,340 |
| 16 Mar 2018 | CNY | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,815,810 |
| 15 Mar 2018 | CNY | 5.16 | 5.33 | 5.14 | 5.24 | 5.24 | +0.07 (+1.35%) | 4,480,476 |
| 14 Mar 2018 | CNY | 5.13 | 5.2 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 2,516,163 |
