| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 8.8 | 9.05 | 8.79 | 8.92 | 8.92 | +0.16 (+1.83%) | 5,043,100 |
| 26 Mar 2018 | CNY | 8.17 | 9.19 | 8.07 | 8.76 | 8.76 | +0.34 (+4.04%) | 5,456,760 |
| 23 Mar 2018 | CNY | 8.5 | 8.93 | 8.4 | 8.42 | 8.42 | -0.87 (-9.36%) | 6,618,719 |
| 22 Mar 2018 | CNY | 9.3 | 9.38 | 9.21 | 9.29 | 9.29 | 0.0 (0.0%) | 2,913,500 |
| 21 Mar 2018 | CNY | 9.6 | 9.61 | 9.26 | 9.29 | 9.29 | -0.25 (-2.62%) | 4,970,200 |
| 20 Mar 2018 | CNY | 9.32 | 9.63 | 9.22 | 9.54 | 9.54 | +0.15 (+1.60%) | 5,237,959 |
| 19 Mar 2018 | CNY | 9.34 | 9.47 | 9.24 | 9.39 | 9.39 | 0.0 (0.0%) | 3,120,000 |
| 16 Mar 2018 | CNY | 9.27 | 9.43 | 9.22 | 9.39 | 9.39 | +0.15 (+1.62%) | 3,790,459 |
| 15 Mar 2018 | CNY | 9.39 | 9.56 | 9.13 | 9.24 | 9.24 | -0.15 (-1.60%) | 4,640,400 |
| 14 Mar 2018 | CNY | 9.53 | 9.62 | 9.37 | 9.39 | 9.39 | -0.15 (-1.57%) | 4,530,955 |
| 13 Mar 2018 | CNY | 9.78 | 9.79 | 9.53 | 9.54 | 9.54 | -0.24 (-2.45%) | 5,593,117 |
| 12 Mar 2018 | CNY | 9.61 | 9.9 | 9.61 | 9.78 | 9.78 | +0.03 (+0.31%) | 8,629,859 |
| 9 Mar 2018 | CNY | 9.71 | 9.95 | 9.48 | 9.75 | 9.75 | +0.03 (+0.31%) | 13,165,731 |
| 8 Mar 2018 | CNY | 9.12 | 9.9 | 9.08 | 9.72 | 9.72 | +0.66 (+7.28%) | 14,537,917 |
| 7 Mar 2018 | CNY | 9.2 | 9.32 | 9.06 | 9.06 | 9.06 | -0.18 (-1.95%) | 4,591,200 |
| 6 Mar 2018 | CNY | 9.1 | 9.26 | 9.06 | 9.24 | 9.24 | +0.14 (+1.54%) | 5,169,900 |
| 5 Mar 2018 | CNY | 9.09 | 9.14 | 9.03 | 9.1 | 9.1 | +0.01 (+0.11%) | 2,793,335 |
| 2 Mar 2018 | CNY | 9.02 | 9.11 | 9.01 | 9.09 | 9.09 | -0.03 (-0.33%) | 3,486,835 |
| 1 Mar 2018 | CNY | 8.92 | 9.16 | 8.92 | 9.12 | 9.12 | +0.09 (+1.00%) | 4,457,200 |
| 28 Feb 2018 | CNY | 8.99 | 9.22 | 8.87 | 9.03 | 9.03 | -0.01 (-0.11%) | 4,943,200 |
| 27 Feb 2018 | CNY | 9.16 | 9.16 | 8.96 | 9.04 | 9.04 | -0.12 (-1.31%) | 4,881,800 |
| 26 Feb 2018 | CNY | 8.92 | 9.17 | 8.86 | 9.16 | 9.16 | +0.18 (+2.00%) | 6,335,000 |
| 23 Feb 2018 | CNY | 9.08 | 9.48 | 8.93 | 8.98 | 8.98 | +0.23 (+2.63%) | 9,200,000 |
| 22 Feb 2018 | CNY | 8.67 | 8.88 | 8.53 | 8.75 | 8.75 | +0.23 (+2.70%) | 4,164,755 |
| 14 Feb 2018 | CNY | 8.55 | 8.65 | 8.36 | 8.52 | 8.52 | 0.0 (0.0%) | 2,789,100 |
| 13 Feb 2018 | CNY | 8.43 | 9.09 | 8.43 | 8.52 | 8.52 | +0.2 (+2.40%) | 6,158,000 |
| 12 Feb 2018 | CNY | 8.07 | 8.33 | 8.07 | 8.32 | 8.32 | +0.2 (+2.46%) | 2,722,855 |
| 9 Feb 2018 | CNY | 8.25 | 8.33 | 7.99 | 8.12 | 8.12 | -0.31 (-3.68%) | 3,945,100 |
| 8 Feb 2018 | CNY | 8.34 | 8.44 | 8.24 | 8.43 | 8.43 | +0.16 (+1.93%) | 2,916,355 |
| 7 Feb 2018 | CNY | 8.31 | 8.38 | 7.92 | 8.27 | 8.27 | +0.15 (+1.85%) | 4,874,455 |
