| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.47 | 8.57 | 8.26 | 8.32 | 8.32 | -0.2 (-2.35%) | 3,735,748 |
| 25 Apr 2018 | CNY | 8.35 | 8.6 | 8.2 | 8.52 | 8.52 | +0.21 (+2.53%) | 5,800,786 |
| 24 Apr 2018 | CNY | 7.98 | 8.32 | 7.98 | 8.31 | 8.31 | +0.29 (+3.62%) | 3,292,341 |
| 23 Apr 2018 | CNY | 8.1 | 8.24 | 7.85 | 8.02 | 8.02 | -0.17 (-2.08%) | 3,728,068 |
| 20 Apr 2018 | CNY | 8.35 | 8.65 | 8.11 | 8.19 | 8.19 | -0.15 (-1.80%) | 4,098,067 |
| 19 Apr 2018 | CNY | 8.35 | 8.43 | 8.28 | 8.34 | 8.34 | -0.01 (-0.12%) | 3,583,978 |
| 18 Apr 2018 | CNY | 8 | 8.37 | 8 | 8.35 | 8.35 | +0.37 (+4.64%) | 5,936,836 |
| 17 Apr 2018 | CNY | 8.39 | 8.43 | 7.9 | 7.98 | 7.98 | -0.36 (-4.32%) | 4,427,401 |
| 16 Apr 2018 | CNY | 8.53 | 8.54 | 8.27 | 8.34 | 8.34 | -0.2 (-2.34%) | 4,462,160 |
| 13 Apr 2018 | CNY | 8.73 | 8.77 | 8.47 | 8.54 | 8.54 | -0.12 (-1.39%) | 3,823,603 |
| 12 Apr 2018 | CNY | 8.8 | 8.83 | 8.64 | 8.66 | 8.66 | -0.14 (-1.59%) | 3,896,201 |
| 11 Apr 2018 | CNY | 8.71 | 8.85 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 4,761,535 |
| 10 Apr 2018 | CNY | 8.83 | 8.95 | 8.43 | 8.7 | 8.7 | -0.27 (-3.01%) | 8,380,734 |
| 9 Apr 2018 | CNY | 9.09 | 9.1 | 8.34 | 8.97 | 8.97 | -0.12 (-1.32%) | 8,142,332 |
| 4 Apr 2018 | CNY | 8.84 | 9.48 | 8.84 | 9.09 | 9.09 | +0.28 (+3.18%) | 12,082,865 |
| 3 Apr 2018 | CNY | 8.9 | 8.94 | 8.71 | 8.81 | 8.81 | -0.25 (-2.76%) | 6,149,601 |
| 2 Apr 2018 | CNY | 9.21 | 9.21 | 9.05 | 9.06 | 9.06 | -0.13 (-1.41%) | 7,253,186 |
| 30 Mar 2018 | CNY | 9.04 | 9.24 | 8.99 | 9.19 | 9.19 | +0.21 (+2.34%) | 10,434,102 |
| 29 Mar 2018 | CNY | 8.9 | 9.13 | 8.81 | 8.98 | 8.98 | +0.12 (+1.35%) | 8,348,272 |
| 28 Mar 2018 | CNY | 9.17 | 9.17 | 8.82 | 8.86 | 8.86 | -0.29 (-3.17%) | 12,908,068 |
| 27 Mar 2018 | CNY | 8.49 | 9.15 | 8.4 | 9.15 | 9.15 | +0.83 (+9.98%) | 14,787,722 |
| 26 Mar 2018 | CNY | 8 | 8.36 | 7.68 | 8.32 | 8.32 | +0.29 (+3.61%) | 6,972,220 |
| 23 Mar 2018 | CNY | 8.4 | 8.62 | 7.99 | 8.03 | 8.03 | -0.85 (-9.57%) | 10,479,501 |
| 22 Mar 2018 | CNY | 9.07 | 9.15 | 8.87 | 8.88 | 8.88 | -0.18 (-1.99%) | 7,249,213 |
| 21 Mar 2018 | CNY | 9.31 | 9.55 | 9.02 | 9.06 | 9.06 | -0.36 (-3.82%) | 7,754,880 |
| 20 Mar 2018 | CNY | 9.33 | 9.48 | 9.2 | 9.42 | 9.42 | +0.02 (+0.21%) | 6,509,889 |
| 19 Mar 2018 | CNY | 9.5 | 9.55 | 9.16 | 9.4 | 9.4 | -0.15 (-1.57%) | 8,874,529 |
| 16 Mar 2018 | CNY | 9.19 | 9.85 | 9.16 | 9.55 | 9.55 | +0.28 (+3.02%) | 14,580,338 |
| 15 Mar 2018 | CNY | 9.15 | 9.41 | 9.06 | 9.27 | 9.27 | +0.06 (+0.65%) | 9,136,865 |
| 14 Mar 2018 | CNY | 9.3 | 9.59 | 9.21 | 9.21 | 9.21 | -0.2 (-2.13%) | 8,056,600 |
