| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 8.03 | 8.14 | 7.98 | 8.04 | 8.04 | +0.09 (+1.13%) | 6,945,497 |
| 16 Apr 2018 | CNY | 8.01 | 8.17 | 7.91 | 7.95 | 7.95 | -0.26 (-3.17%) | 6,559,208 |
| 13 Apr 2018 | CNY | 8.12 | 8.28 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 7,962,149 |
| 12 Apr 2018 | CNY | 8.19 | 8.27 | 8.07 | 8.1 | 8.1 | -0.1 (-1.22%) | 5,438,930 |
| 11 Apr 2018 | CNY | 8.25 | 8.3 | 8.17 | 8.2 | 8.2 | -0.02 (-0.24%) | 5,827,175 |
| 10 Apr 2018 | CNY | 8.25 | 8.31 | 8.14 | 8.22 | 8.22 | -0.04 (-0.48%) | 5,485,710 |
| 9 Apr 2018 | CNY | 8.21 | 8.3 | 8.18 | 8.26 | 8.26 | +0.01 (+0.12%) | 5,194,051 |
| 4 Apr 2018 | CNY | 8.34 | 8.38 | 8.18 | 8.25 | 8.25 | -0.08 (-0.96%) | 7,429,568 |
| 3 Apr 2018 | CNY | 8 | 8.43 | 7.95 | 8.33 | 8.33 | +0.24 (+2.97%) | 10,702,815 |
| 2 Apr 2018 | CNY | 8.11 | 8.2 | 8.06 | 8.09 | 8.09 | -0.03 (-0.37%) | 5,534,763 |
| 30 Mar 2018 | CNY | 8 | 8.13 | 7.97 | 8.12 | 8.12 | +0.13 (+1.63%) | 5,052,407 |
| 29 Mar 2018 | CNY | 7.93 | 7.99 | 7.82 | 7.99 | 7.99 | +0.13 (+1.65%) | 5,252,300 |
| 28 Mar 2018 | CNY | 7.92 | 7.98 | 7.76 | 7.86 | 7.86 | -0.19 (-2.36%) | 8,039,698 |
| 27 Mar 2018 | CNY | 7.88 | 8.18 | 7.82 | 8.05 | 8.05 | +0.26 (+3.34%) | 8,466,611 |
| 26 Mar 2018 | CNY | 7.65 | 7.88 | 7.36 | 7.79 | 7.79 | +0.1 (+1.30%) | 6,213,643 |
| 23 Mar 2018 | CNY | 7.8 | 8.01 | 7.54 | 7.69 | 7.69 | -0.39 (-4.83%) | 6,594,785 |
| 22 Mar 2018 | CNY | 8.13 | 8.22 | 8.04 | 8.08 | 8.08 | -0.04 (-0.49%) | 3,864,712 |
| 21 Mar 2018 | CNY | 8.25 | 8.34 | 8.07 | 8.12 | 8.12 | -0.09 (-1.10%) | 4,093,218 |
| 20 Mar 2018 | CNY | 8.07 | 8.24 | 8.07 | 8.21 | 8.21 | +0.09 (+1.11%) | 2,993,663 |
| 19 Mar 2018 | CNY | 8.29 | 8.34 | 8.1 | 8.12 | 8.12 | -0.17 (-2.05%) | 3,896,877 |
| 16 Mar 2018 | CNY | 8.35 | 8.41 | 8.23 | 8.29 | 8.29 | -0.1 (-1.19%) | 5,223,869 |
| 15 Mar 2018 | CNY | 8.28 | 8.4 | 8.24 | 8.39 | 8.39 | +0.07 (+0.84%) | 4,932,726 |
| 14 Mar 2018 | CNY | 8.25 | 8.36 | 8.23 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,747,354 |
| 13 Mar 2018 | CNY | 8.48 | 8.55 | 8.26 | 8.28 | 8.28 | -0.19 (-2.24%) | 8,636,659 |
| 12 Mar 2018 | CNY | 8.48 | 8.63 | 8.42 | 8.47 | 8.47 | +0.02 (+0.24%) | 9,590,106 |
| 9 Mar 2018 | CNY | 8.34 | 8.5 | 8.34 | 8.45 | 8.45 | +0.11 (+1.32%) | 7,182,972 |
| 8 Mar 2018 | CNY | 8.28 | 8.39 | 8.28 | 8.34 | 8.34 | 0.0 (0.0%) | 5,839,403 |
| 7 Mar 2018 | CNY | 8.2 | 8.35 | 8.11 | 8.34 | 8.34 | +0.14 (+1.71%) | 6,731,420 |
| 6 Mar 2018 | CNY | 8.25 | 8.25 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 5,285,081 |
| 5 Mar 2018 | CNY | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | +0.07 (+0.86%) | 3,729,495 |
