| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 9.0706 | 9.4 | 9 | 9.3824 | 9.3824 | +0.33 (+3.64%) | 5,958,588 |
| 30 Mar 2018 | CNY | 8.9177 | 9.1882 | 8.8588 | 9.0529 | 9.0529 | +0.141 (+1.58%) | 4,885,082 |
| 29 Mar 2018 | CNY | 8.6235 | 9.0118 | 8.6235 | 8.9118 | 8.9118 | +0.265 (+3.06%) | 3,621,816 |
| 28 Mar 2018 | CNY | 8.5471 | 8.6882 | 8.5 | 8.6471 | 8.6471 | +0.029 (+0.34%) | 1,871,717 |
| 27 Mar 2018 | CNY | 8.5353 | 8.7294 | 8.4941 | 8.6177 | 8.6177 | +0.159 (+1.88%) | 1,945,990 |
| 26 Mar 2018 | CNY | 8.3824 | 8.4706 | 8 | 8.4588 | 8.4588 | +0.006 (+0.07%) | 1,722,440 |
| 23 Mar 2018 | CNY | 8.6529 | 8.7177 | 8.2353 | 8.4529 | 8.4529 | -0.441 (-4.96%) | 2,821,153 |
| 22 Mar 2018 | CNY | 8.8353 | 8.9294 | 8.8294 | 8.8941 | 8.8941 | +0.012 (+0.13%) | 1,359,830 |
| 21 Mar 2018 | CNY | 8.8765 | 9.1177 | 8.8235 | 8.8824 | 8.8824 | +0.065 (+0.73%) | 2,890,510 |
| 20 Mar 2018 | CNY | 8.8588 | 8.8588 | 8.6529 | 8.8177 | 8.8177 | -0.065 (-0.73%) | 1,647,470 |
| 19 Mar 2018 | CNY | 8.8235 | 8.9235 | 8.8235 | 8.8824 | 8.8824 | +0.071 (+0.80%) | 1,320,408 |
| 16 Mar 2018 | CNY | 8.8294 | 8.9294 | 8.7706 | 8.8118 | 8.8118 | 0.0 (0.0%) | 1,542,658 |
| 15 Mar 2018 | CNY | 8.8471 | 9.0412 | 8.7529 | 8.8118 | 8.8118 | -0.141 (-1.58%) | 2,299,498 |
| 14 Mar 2018 | CNY | 9.2118 | 9.4118 | 8.9471 | 8.9529 | 8.9529 | -0.388 (-4.16%) | 4,142,220 |
| 13 Mar 2018 | CNY | 9.4941 | 9.5529 | 9.3353 | 9.3412 | 9.3412 | -0.182 (-1.91%) | 3,406,191 |
| 12 Mar 2018 | CNY | 9.2824 | 9.5235 | 9.1765 | 9.5235 | 9.5235 | +0.182 (+1.95%) | 5,508,057 |
| 9 Mar 2018 | CNY | 9.1412 | 9.3882 | 9.0941 | 9.3412 | 9.3412 | +0.259 (+2.85%) | 3,983,309 |
| 8 Mar 2018 | CNY | 9.1118 | 9.1118 | 8.9412 | 9.0824 | 9.0824 | +0.047 (+0.52%) | 1,442,790 |
| 7 Mar 2018 | CNY | 9.0412 | 9.1235 | 9.0059 | 9.0353 | 9.0353 | -0.076 (-0.84%) | 1,624,355 |
| 6 Mar 2018 | CNY | 9.1059 | 9.1177 | 8.9765 | 9.1118 | 9.1118 | +0.018 (+0.19%) | 1,855,818 |
| 5 Mar 2018 | CNY | 8.9 | 9.2941 | 8.8412 | 9.0941 | 9.0941 | +0.182 (+2.05%) | 2,629,418 |
| 2 Mar 2018 | CNY | 8.9824 | 9.0824 | 8.8765 | 8.9118 | 8.9118 | -0.018 (-0.20%) | 1,939,700 |
| 1 Mar 2018 | CNY | 8.7765 | 8.9471 | 8.7177 | 8.9294 | 8.9294 | +0.118 (+1.33%) | 1,651,764 |
| 28 Feb 2018 | CNY | 8.7647 | 8.9235 | 8.6824 | 8.8118 | 8.8118 | +0.006 (+0.07%) | 1,403,377 |
| 27 Feb 2018 | CNY | 8.7471 | 8.8588 | 8.6941 | 8.8059 | 8.8059 | +0.018 (+0.20%) | 1,674,511 |
| 26 Feb 2018 | CNY | 8.5647 | 9.1059 | 8.5412 | 8.7882 | 8.7882 | +0.259 (+3.03%) | 2,136,061 |
| 23 Feb 2018 | CNY | 8.5059 | 8.6353 | 8.4706 | 8.5294 | 8.5294 | +0.012 (+0.14%) | 990,930 |
| 22 Feb 2018 | CNY | 8.4412 | 8.5529 | 8.4412 | 8.5177 | 8.5177 | +0.076 (+0.91%) | 838,066 |
| 14 Feb 2018 | CNY | 8.4 | 8.4588 | 8.3588 | 8.4412 | 8.4412 | +0.041 (+0.49%) | 789,974 |
| 13 Feb 2018 | CNY | 8.5 | 8.5588 | 8.3824 | 8.4 | 8.4 | +0.029 (+0.35%) | 1,473,034 |
