| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 8.37 | 8.45 | 8.16 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,988,169 |
| 19 Apr 2018 | CNY | 8.4 | 8.56 | 8.29 | 8.45 | 8.45 | -0.07 (-0.82%) | 3,133,650 |
| 18 Apr 2018 | CNY | 8.31 | 8.58 | 8 | 8.52 | 8.52 | +0.2 (+2.40%) | 3,344,369 |
| 17 Apr 2018 | CNY | 8.55 | 8.67 | 8.17 | 8.32 | 8.32 | -0.33 (-3.82%) | 5,267,400 |
| 16 Apr 2018 | CNY | 8.62 | 8.78 | 8.39 | 8.65 | 8.65 | -0.02 (-0.23%) | 6,353,800 |
| 13 Apr 2018 | CNY | 8.61 | 8.78 | 8.51 | 8.67 | 8.67 | 0.0 (0.0%) | 4,083,900 |
| 12 Apr 2018 | CNY | 8.42 | 8.68 | 8.27 | 8.67 | 8.67 | +0.25 (+2.97%) | 4,178,574 |
| 11 Apr 2018 | CNY | 8.35 | 8.54 | 8.31 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,535,802 |
| 10 Apr 2018 | CNY | 8.53 | 8.77 | 8.27 | 8.4 | 8.4 | -0.13 (-1.52%) | 3,478,369 |
| 9 Apr 2018 | CNY | 8.37 | 8.64 | 8.31 | 8.53 | 8.53 | +0.06 (+0.71%) | 4,203,000 |
| 4 Apr 2018 | CNY | 8.53 | 8.89 | 8.45 | 8.47 | 8.47 | -0.19 (-2.19%) | 4,741,769 |
| 3 Apr 2018 | CNY | 8.22 | 8.7 | 8.1 | 8.66 | 8.66 | +0.31 (+3.71%) | 7,728,532 |
| 2 Apr 2018 | CNY | 8.7 | 8.78 | 8.34 | 8.35 | 8.35 | -0.38 (-4.35%) | 6,770,919 |
| 30 Mar 2018 | CNY | 8.34 | 8.75 | 8.2 | 8.73 | 8.73 | +0.32 (+3.80%) | 5,734,378 |
| 29 Mar 2018 | CNY | 8.08 | 8.45 | 8.01 | 8.41 | 8.41 | +0.2 (+2.44%) | 4,799,769 |
| 28 Mar 2018 | CNY | 7.62 | 8.28 | 7.62 | 8.21 | 8.21 | +0.39 (+4.99%) | 6,535,072 |
| 27 Mar 2018 | CNY | 7.69 | 7.94 | 7.66 | 7.82 | 7.82 | +0.14 (+1.82%) | 3,820,889 |
| 26 Mar 2018 | CNY | 7.34 | 7.86 | 7.01 | 7.68 | 7.68 | +0.17 (+2.26%) | 5,242,479 |
| 23 Mar 2018 | CNY | 7.95 | 8.05 | 7.51 | 7.51 | 7.51 | -0.83 (-9.95%) | 6,986,509 |
| 22 Mar 2018 | CNY | 8.4 | 8.53 | 8.25 | 8.34 | 8.34 | -0.21 (-2.46%) | 6,576,003 |
| 21 Mar 2018 | CNY | 8.66 | 9.25 | 8.42 | 8.55 | 8.55 | +0.14 (+1.66%) | 9,983,733 |
| 20 Mar 2018 | CNY | 8.19 | 8.41 | 8.09 | 8.41 | 8.41 | +0.16 (+1.94%) | 3,453,877 |
| 19 Mar 2018 | CNY | 8.26 | 8.44 | 8.2 | 8.25 | 8.25 | -0.02 (-0.24%) | 2,406,200 |
| 16 Mar 2018 | CNY | 8.21 | 8.36 | 8.18 | 8.27 | 8.27 | +0.07 (+0.85%) | 2,828,300 |
| 15 Mar 2018 | CNY | 8.41 | 8.49 | 8.07 | 8.2 | 8.2 | -0.25 (-2.96%) | 3,835,100 |
| 14 Mar 2018 | CNY | 8.64 | 8.65 | 8.45 | 8.45 | 8.45 | -0.22 (-2.54%) | 2,782,401 |
| 13 Mar 2018 | CNY | 8.7 | 8.81 | 8.45 | 8.67 | 8.67 | 0.0 (0.0%) | 3,815,981 |
| 12 Mar 2018 | CNY | 8.48 | 8.89 | 8.48 | 8.67 | 8.67 | +0.22 (+2.60%) | 4,764,912 |
| 9 Mar 2018 | CNY | 8.14 | 8.5 | 8.12 | 8.45 | 8.45 | +0.3 (+3.68%) | 4,805,932 |
| 8 Mar 2018 | CNY | 7.96 | 8.17 | 7.81 | 8.15 | 8.15 | +0.19 (+2.39%) | 4,012,632 |
