| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 5 | 5.11 | 4.99 | 5.08 | 5.08 | +0.05 (+0.99%) | 3,090,100 |
| 24 Apr 2018 | CNY | 4.97 | 5.05 | 4.93 | 5.03 | 5.03 | +0.09 (+1.82%) | 2,794,400 |
| 23 Apr 2018 | CNY | 4.98 | 5.05 | 4.88 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,202,256 |
| 20 Apr 2018 | CNY | 5.1 | 5.17 | 4.98 | 4.98 | 4.98 | -0.17 (-3.30%) | 3,958,101 |
| 19 Apr 2018 | CNY | 5.14 | 5.25 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,251,714 |
| 18 Apr 2018 | CNY | 5.05 | 5.15 | 4.98 | 5.14 | 5.14 | +0.1 (+1.98%) | 4,429,800 |
| 17 Apr 2018 | CNY | 5.23 | 5.26 | 5.03 | 5.04 | 5.04 | -0.14 (-2.70%) | 4,078,595 |
| 16 Apr 2018 | CNY | 5.39 | 5.39 | 5.15 | 5.18 | 5.18 | -0.24 (-4.43%) | 6,605,500 |
| 13 Apr 2018 | CNY | 5.46 | 5.57 | 5.42 | 5.42 | 5.42 | -0.02 (-0.37%) | 4,694,800 |
| 12 Apr 2018 | CNY | 5.47 | 5.56 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,509,850 |
| 11 Apr 2018 | CNY | 5.49 | 5.58 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 5,151,807 |
| 10 Apr 2018 | CNY | 5.37 | 5.54 | 5.34 | 5.53 | 5.53 | +0.16 (+2.98%) | 5,126,300 |
| 9 Apr 2018 | CNY | 5.3 | 5.4 | 5.23 | 5.37 | 5.37 | +0.01 (+0.19%) | 3,964,139 |
| 4 Apr 2018 | CNY | 5.49 | 5.52 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 4,871,900 |
| 3 Apr 2018 | CNY | 5.48 | 5.48 | 5.36 | 5.43 | 5.43 | -0.13 (-2.34%) | 5,736,457 |
| 2 Apr 2018 | CNY | 5.65 | 5.69 | 5.51 | 5.56 | 5.56 | -0.08 (-1.42%) | 7,834,289 |
| 30 Mar 2018 | CNY | 5.52 | 5.65 | 5.46 | 5.64 | 5.64 | +0.12 (+2.17%) | 9,371,689 |
| 29 Mar 2018 | CNY | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | +0.18 (+3.37%) | 7,012,751 |
| 28 Mar 2018 | CNY | 5.31 | 5.5 | 5.27 | 5.34 | 5.34 | -0.05 (-0.93%) | 7,023,307 |
| 27 Mar 2018 | CNY | 5.28 | 5.54 | 5.28 | 5.39 | 5.39 | +0.12 (+2.28%) | 9,324,032 |
| 26 Mar 2018 | CNY | 5.1 | 5.31 | 4.91 | 5.27 | 5.27 | +0.03 (+0.57%) | 8,607,282 |
| 23 Mar 2018 | CNY | 5.6 | 5.63 | 5.24 | 5.24 | 5.24 | -0.58 (-9.97%) | 17,655,527 |
| 22 Mar 2018 | CNY | 5.9 | 6.01 | 5.76 | 5.82 | 5.82 | -0.3 (-4.90%) | 19,968,751 |
| 21 Mar 2018 | CNY | 5.95 | 6.37 | 5.78 | 6.12 | 6.12 | +0.22 (+3.73%) | 32,823,795 |
| 20 Mar 2018 | CNY | 5.31 | 5.9 | 5.31 | 5.9 | 5.9 | +0.54 (+10.07%) | 20,978,207 |
| 19 Mar 2018 | CNY | 5.27 | 5.42 | 5.27 | 5.36 | 5.36 | +0.04 (+0.75%) | 3,155,300 |
| 16 Mar 2018 | CNY | 5.41 | 5.44 | 5.28 | 5.32 | 5.32 | -0.11 (-2.03%) | 3,646,858 |
| 15 Mar 2018 | CNY | 5.35 | 5.45 | 5.28 | 5.43 | 5.43 | +0.01 (+0.18%) | 4,730,366 |
| 14 Mar 2018 | CNY | 5.55 | 5.69 | 5.4 | 5.42 | 5.42 | -0.14 (-2.52%) | 5,751,201 |
| 13 Mar 2018 | CNY | 5.48 | 5.67 | 5.44 | 5.56 | 5.56 | +0.06 (+1.09%) | 9,791,675 |
