| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 8.57 | 9.05 | 8.56 | 9.03 | 9.03 | +0.52 (+6.11%) | 2,407,032 |
| 26 Mar 2018 | CNY | 8.18 | 8.54 | 8.1 | 8.51 | 8.51 | +0.06 (+0.71%) | 1,448,082 |
| 23 Mar 2018 | CNY | 8.97 | 9.02 | 8.31 | 8.45 | 8.45 | -0.65 (-7.14%) | 2,506,091 |
| 22 Mar 2018 | CNY | 9.04 | 9.2 | 9.01 | 9.1 | 9.1 | +0.04 (+0.44%) | 1,210,500 |
| 21 Mar 2018 | CNY | 9.3 | 9.44 | 9.04 | 9.06 | 9.06 | -0.24 (-2.58%) | 1,980,385 |
| 20 Mar 2018 | CNY | 9.06 | 9.42 | 9 | 9.3 | 9.3 | +0.14 (+1.53%) | 2,366,383 |
| 19 Mar 2018 | CNY | 9.05 | 9.21 | 8.91 | 9.16 | 9.16 | +0.11 (+1.22%) | 1,419,986 |
| 16 Mar 2018 | CNY | 8.84 | 9.09 | 8.8 | 9.05 | 9.05 | +0.19 (+2.14%) | 1,587,536 |
| 15 Mar 2018 | CNY | 8.92 | 8.97 | 8.65 | 8.86 | 8.86 | -0.1 (-1.12%) | 1,400,141 |
| 14 Mar 2018 | CNY | 9.06 | 9.21 | 8.96 | 8.96 | 8.96 | -0.17 (-1.86%) | 1,444,000 |
| 13 Mar 2018 | CNY | 9.28 | 9.28 | 9.12 | 9.13 | 9.13 | -0.13 (-1.40%) | 1,327,725 |
| 12 Mar 2018 | CNY | 9.12 | 9.32 | 9.11 | 9.26 | 9.26 | +0.08 (+0.87%) | 2,008,466 |
| 9 Mar 2018 | CNY | 9.14 | 9.19 | 8.99 | 9.18 | 9.18 | -0.04 (-0.43%) | 3,036,027 |
| 8 Mar 2018 | CNY | 8.78 | 9.59 | 8.75 | 9.22 | 9.22 | +0.45 (+5.13%) | 4,993,441 |
| 7 Mar 2018 | CNY | 8.74 | 8.82 | 8.67 | 8.77 | 8.77 | +0.04 (+0.46%) | 1,597,240 |
| 6 Mar 2018 | CNY | 8.7 | 8.74 | 8.58 | 8.73 | 8.73 | +0.03 (+0.34%) | 1,638,000 |
| 5 Mar 2018 | CNY | 8.67 | 8.8 | 8.6 | 8.7 | 8.7 | +0.01 (+0.12%) | 1,313,925 |
| 2 Mar 2018 | CNY | 8.59 | 8.69 | 8.51 | 8.69 | 8.69 | +0.05 (+0.58%) | 916,725 |
| 1 Mar 2018 | CNY | 8.52 | 8.68 | 8.52 | 8.64 | 8.64 | +0.06 (+0.70%) | 1,327,140 |
| 28 Feb 2018 | CNY | 8.6 | 8.72 | 8.48 | 8.58 | 8.58 | -0.05 (-0.58%) | 1,167,886 |
| 27 Feb 2018 | CNY | 8.47 | 8.67 | 8.42 | 8.63 | 8.63 | +0.15 (+1.77%) | 2,058,675 |
| 26 Feb 2018 | CNY | 8.28 | 8.54 | 8.28 | 8.48 | 8.48 | +0.21 (+2.54%) | 1,420,625 |
| 23 Feb 2018 | CNY | 8.21 | 8.3 | 8.14 | 8.27 | 8.27 | +0.1 (+1.22%) | 1,115,350 |
| 22 Feb 2018 | CNY | 8.11 | 8.23 | 8.1 | 8.17 | 8.17 | +0.12 (+1.49%) | 1,071,075 |
| 14 Feb 2018 | CNY | 8.11 | 8.15 | 7.96 | 8.05 | 8.05 | -0.05 (-0.62%) | 924,815 |
| 13 Feb 2018 | CNY | 8.18 | 8.2 | 8.02 | 8.1 | 8.1 | -0.05 (-0.61%) | 1,135,272 |
| 12 Feb 2018 | CNY | 7.97 | 8.18 | 7.87 | 8.15 | 8.15 | +0.3 (+3.82%) | 1,310,721 |
| 9 Feb 2018 | CNY | 8 | 8.06 | 7.72 | 7.85 | 7.85 | -0.36 (-4.38%) | 1,613,102 |
| 8 Feb 2018 | CNY | 7.93 | 8.25 | 7.91 | 8.21 | 8.21 | +0.22 (+2.75%) | 1,956,252 |
| 7 Feb 2018 | CNY | 8.05 | 8.07 | 7.77 | 7.99 | 7.99 | +0.11 (+1.40%) | 2,141,275 |
