| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.24 | 8.33 | 8.08 | 8.08 | 8.08 | -0.17 (-2.06%) | 2,913,977 |
| 25 Apr 2018 | CNY | 8.28 | 8.33 | 8.16 | 8.25 | 8.25 | -0.19 (-2.25%) | 4,211,000 |
| 24 Apr 2018 | CNY | 8.4 | 8.45 | 7.92 | 8.44 | 8.44 | -0.21 (-2.43%) | 10,959,389 |
| 23 Apr 2018 | CNY | 8.82 | 8.9 | 8.53 | 8.65 | 8.65 | -0.2 (-2.26%) | 2,921,981 |
| 20 Apr 2018 | CNY | 8.94 | 9.05 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 3,229,930 |
| 19 Apr 2018 | CNY | 8.94 | 8.95 | 8.85 | 8.9 | 8.9 | -0.01 (-0.11%) | 2,312,694 |
| 18 Apr 2018 | CNY | 8.85 | 8.97 | 8.7 | 8.91 | 8.91 | +0.13 (+1.48%) | 3,457,840 |
| 17 Apr 2018 | CNY | 8.95 | 8.98 | 8.75 | 8.78 | 8.78 | -0.1 (-1.13%) | 3,191,525 |
| 16 Apr 2018 | CNY | 8.99 | 9 | 8.86 | 8.88 | 8.88 | -0.11 (-1.22%) | 3,977,559 |
| 13 Apr 2018 | CNY | 9.1 | 9.17 | 8.97 | 8.99 | 8.99 | -0.13 (-1.43%) | 4,778,820 |
| 12 Apr 2018 | CNY | 9.15 | 9.23 | 9.07 | 9.12 | 9.12 | -0.08 (-0.87%) | 4,519,450 |
| 11 Apr 2018 | CNY | 9.16 | 9.29 | 9.12 | 9.2 | 9.2 | +0.05 (+0.55%) | 7,328,639 |
| 10 Apr 2018 | CNY | 9.36 | 9.43 | 9.08 | 9.15 | 9.15 | -0.46 (-4.79%) | 14,826,379 |
| 9 Apr 2018 | CNY | 9.18 | 9.61 | 9.18 | 9.61 | 9.61 | +0.87 (+9.95%) | 19,088,413 |
| 4 Apr 2018 | CNY | 8.8 | 8.92 | 8.72 | 8.74 | 8.74 | 0.0 (0.0%) | 3,369,049 |
| 3 Apr 2018 | CNY | 8.86 | 8.94 | 8.71 | 8.74 | 8.74 | -0.26 (-2.89%) | 3,570,201 |
| 2 Apr 2018 | CNY | 8.88 | 9.08 | 8.85 | 9 | 9 | +0.09 (+1.01%) | 3,955,977 |
| 30 Mar 2018 | CNY | 8.88 | 8.94 | 8.81 | 8.91 | 8.91 | +0.05 (+0.56%) | 4,382,982 |
| 29 Mar 2018 | CNY | 8.67 | 8.87 | 8.65 | 8.86 | 8.86 | +0.22 (+2.55%) | 3,364,938 |
| 28 Mar 2018 | CNY | 8.81 | 8.81 | 8.64 | 8.64 | 8.64 | -0.24 (-2.70%) | 4,291,070 |
| 27 Mar 2018 | CNY | 8.83 | 8.97 | 8.8 | 8.88 | 8.88 | +0.09 (+1.02%) | 3,641,002 |
| 26 Mar 2018 | CNY | 8.57 | 8.85 | 8.4 | 8.79 | 8.79 | +0.17 (+1.97%) | 3,336,740 |
| 23 Mar 2018 | CNY | 9.15 | 9.18 | 8.61 | 8.62 | 8.62 | -0.8 (-8.49%) | 5,734,327 |
| 22 Mar 2018 | CNY | 9.57 | 9.57 | 9.4 | 9.42 | 9.42 | -0.15 (-1.57%) | 3,632,105 |
| 21 Mar 2018 | CNY | 9.56 | 9.68 | 9.48 | 9.57 | 9.57 | +0.01 (+0.10%) | 4,526,440 |
| 20 Mar 2018 | CNY | 9.67 | 9.76 | 9.5 | 9.56 | 9.56 | -0.23 (-2.35%) | 4,451,951 |
| 19 Mar 2018 | CNY | 10.01 | 10.05 | 9.73 | 9.79 | 9.79 | -0.17 (-1.71%) | 4,201,015 |
| 16 Mar 2018 | CNY | 9.6 | 10.03 | 9.57 | 9.96 | 9.96 | +0.38 (+3.97%) | 5,977,069 |
| 15 Mar 2018 | CNY | 9.85 | 9.86 | 9.43 | 9.58 | 9.58 | -0.28 (-2.84%) | 3,695,632 |
| 14 Mar 2018 | CNY | 9.91 | 10 | 9.86 | 9.86 | 9.86 | -0.09 (-0.90%) | 3,000,408 |
