| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2018 | CNY | 8.42 | 8.92 | 8.38 | 8.64 | 8.64 | +0.21 (+2.49%) | 2,875,183 |
| 10 Apr 2018 | CNY | 8.43 | 8.44 | 8.24 | 8.43 | 8.43 | -0.01 (-0.12%) | 1,454,728 |
| 9 Apr 2018 | CNY | 8.46 | 8.5 | 8.09 | 8.44 | 8.44 | -0.02 (-0.24%) | 1,384,201 |
| 4 Apr 2018 | CNY | 8.4 | 8.54 | 8.31 | 8.46 | 8.46 | +0.11 (+1.32%) | 2,538,548 |
| 3 Apr 2018 | CNY | 8.17 | 8.36 | 8.07 | 8.35 | 8.35 | +0.17 (+2.08%) | 2,810,792 |
| 2 Apr 2018 | CNY | 8.2 | 8.29 | 8.1 | 8.18 | 8.18 | -0.12 (-1.45%) | 2,515,884 |
| 30 Mar 2018 | CNY | 8.12 | 8.3 | 8.1 | 8.3 | 8.3 | +0.2 (+2.47%) | 1,266,061 |
| 29 Mar 2018 | CNY | 7.95 | 8.13 | 7.95 | 8.1 | 8.1 | +0.15 (+1.89%) | 1,316,286 |
| 28 Mar 2018 | CNY | 7.96 | 8.16 | 7.86 | 7.95 | 7.95 | -0.1 (-1.24%) | 1,143,830 |
| 27 Mar 2018 | CNY | 7.88 | 8.12 | 7.8 | 8.05 | 8.05 | +0.29 (+3.74%) | 1,338,522 |
| 26 Mar 2018 | CNY | 7.69 | 7.82 | 7.03 | 7.76 | 7.76 | -0.04 (-0.51%) | 1,806,604 |
| 23 Mar 2018 | CNY | 8.33 | 8.33 | 7.67 | 7.8 | 7.8 | -0.67 (-7.91%) | 2,024,061 |
| 22 Mar 2018 | CNY | 8.44 | 8.54 | 8.43 | 8.47 | 8.47 | -0.01 (-0.12%) | 770,801 |
| 21 Mar 2018 | CNY | 8.51 | 8.61 | 8.47 | 8.48 | 8.48 | -0.03 (-0.35%) | 1,346,896 |
| 20 Mar 2018 | CNY | 8.46 | 8.53 | 8.3 | 8.51 | 8.51 | +0.01 (+0.12%) | 993,312 |
| 19 Mar 2018 | CNY | 8.47 | 8.57 | 8.41 | 8.5 | 8.5 | +0.03 (+0.35%) | 772,500 |
| 16 Mar 2018 | CNY | 8.45 | 8.58 | 8.44 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,234,101 |
| 15 Mar 2018 | CNY | 8.67 | 8.74 | 8.38 | 8.45 | 8.45 | -0.3 (-3.43%) | 1,732,401 |
| 14 Mar 2018 | CNY | 9.13 | 9.13 | 8.73 | 8.75 | 8.75 | -0.17 (-1.91%) | 2,988,321 |
| 13 Mar 2018 | CNY | 8.66 | 8.94 | 8.57 | 8.92 | 8.92 | +0.28 (+3.24%) | 3,245,323 |
| 12 Mar 2018 | CNY | 8.52 | 8.75 | 8.49 | 8.64 | 8.64 | +0.12 (+1.41%) | 1,181,740 |
| 9 Mar 2018 | CNY | 8.5 | 8.57 | 8.41 | 8.52 | 8.52 | +0.08 (+0.95%) | 788,902 |
| 8 Mar 2018 | CNY | 8.44 | 8.46 | 8.36 | 8.44 | 8.44 | +0.04 (+0.48%) | 524,781 |
| 7 Mar 2018 | CNY | 8.46 | 8.6 | 8.38 | 8.4 | 8.4 | -0.03 (-0.36%) | 787,032 |
| 6 Mar 2018 | CNY | 8.4 | 8.49 | 8.3 | 8.43 | 8.43 | +0.03 (+0.36%) | 962,901 |
| 5 Mar 2018 | CNY | 8.18 | 8.45 | 8.18 | 8.4 | 8.4 | +0.19 (+2.31%) | 1,296,873 |
| 2 Mar 2018 | CNY | 8.25 | 8.39 | 8.21 | 8.21 | 8.21 | -0.09 (-1.08%) | 719,213 |
| 1 Mar 2018 | CNY | 8.19 | 8.32 | 8.11 | 8.3 | 8.3 | +0.1 (+1.22%) | 622,900 |
| 28 Feb 2018 | CNY | 8.26 | 8.28 | 8.12 | 8.2 | 8.2 | -0.06 (-0.73%) | 720,953 |
| 27 Feb 2018 | CNY | 8.13 | 8.38 | 8.13 | 8.26 | 8.26 | +0.04 (+0.49%) | 877,701 |
