| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 5.52 | 5.63 | 5.45 | 5.51 | 5.51 | +0.02 (+0.36%) | 23,608,866 |
| 11 Apr 2018 | CNY | 5.35 | 5.59 | 5.28 | 5.49 | 5.49 | +0.12 (+2.23%) | 23,314,136 |
| 10 Apr 2018 | CNY | 5.25 | 5.48 | 5.23 | 5.37 | 5.37 | +0.11 (+2.09%) | 13,508,970 |
| 9 Apr 2018 | CNY | 5.28 | 5.32 | 5.1 | 5.26 | 5.26 | -0.05 (-0.94%) | 10,720,113 |
| 4 Apr 2018 | CNY | 5.35 | 5.47 | 5.3 | 5.31 | 5.31 | +0.02 (+0.38%) | 21,831,395 |
| 3 Apr 2018 | CNY | 5.2 | 5.41 | 5.15 | 5.29 | 5.29 | +0.01 (+0.19%) | 14,548,120 |
| 2 Apr 2018 | CNY | 5.29 | 5.32 | 5.19 | 5.28 | 5.28 | -0.02 (-0.38%) | 15,580,296 |
| 30 Mar 2018 | CNY | 5.2 | 5.32 | 5.2 | 5.3 | 5.3 | +0.09 (+1.73%) | 15,496,904 |
| 29 Mar 2018 | CNY | 5.18 | 5.27 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 10,415,300 |
| 28 Mar 2018 | CNY | 5.08 | 5.42 | 5.05 | 5.22 | 5.22 | +0.05 (+0.97%) | 17,030,481 |
| 27 Mar 2018 | CNY | 5.09 | 5.26 | 5.05 | 5.17 | 5.17 | +0.12 (+2.38%) | 16,829,822 |
| 26 Mar 2018 | CNY | 4.82 | 5.1 | 4.77 | 5.05 | 5.05 | +0.1 (+2.02%) | 15,614,000 |
| 23 Mar 2018 | CNY | 5.34 | 5.35 | 4.93 | 4.95 | 4.95 | -0.53 (-9.67%) | 33,587,106 |
| 22 Mar 2018 | CNY | 5.55 | 5.59 | 5.43 | 5.48 | 5.48 | -0.24 (-4.20%) | 35,367,619 |
| 21 Mar 2018 | CNY | 6.1 | 6.28 | 5.72 | 5.72 | 5.72 | -0.2 (-3.38%) | 67,015,916 |
| 20 Mar 2018 | CNY | 5.35 | 5.92 | 5.28 | 5.92 | 5.92 | +0.54 (+10.04%) | 43,165,880 |
| 19 Mar 2018 | CNY | 5.41 | 5.49 | 5.29 | 5.38 | 5.38 | +0.14 (+2.67%) | 18,178,811 |
| 16 Mar 2018 | CNY | 5.4 | 5.4 | 5.24 | 5.24 | 5.24 | -0.14 (-2.60%) | 9,997,542 |
| 15 Mar 2018 | CNY | 5.31 | 5.45 | 5.31 | 5.38 | 5.38 | +0.04 (+0.75%) | 10,484,178 |
| 14 Mar 2018 | CNY | 5.48 | 5.51 | 5.34 | 5.34 | 5.34 | -0.19 (-3.44%) | 12,963,900 |
| 13 Mar 2018 | CNY | 5.49 | 5.72 | 5.44 | 5.53 | 5.53 | +0.03 (+0.55%) | 22,977,600 |
| 12 Mar 2018 | CNY | 5.48 | 5.57 | 5.42 | 5.5 | 5.5 | +0.09 (+1.66%) | 16,258,400 |
| 9 Mar 2018 | CNY | 5.29 | 5.41 | 5.27 | 5.41 | 5.41 | +0.11 (+2.08%) | 14,567,497 |
| 8 Mar 2018 | CNY | 5.23 | 5.36 | 5.23 | 5.3 | 5.3 | +0.03 (+0.57%) | 7,247,700 |
| 7 Mar 2018 | CNY | 5.34 | 5.37 | 5.21 | 5.27 | 5.27 | -0.03 (-0.57%) | 10,568,973 |
| 6 Mar 2018 | CNY | 5.29 | 5.44 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 10,943,679 |
| 5 Mar 2018 | CNY | 5.33 | 5.35 | 5.2 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,653,329 |
| 2 Mar 2018 | CNY | 5.28 | 5.43 | 5.25 | 5.33 | 5.33 | -0.03 (-0.56%) | 12,595,666 |
| 1 Mar 2018 | CNY | 5.11 | 5.47 | 5.09 | 5.36 | 5.36 | +0.15 (+2.88%) | 20,295,120 |
| 28 Feb 2018 | CNY | 5.11 | 5.28 | 4.96 | 5.21 | 5.21 | +0.07 (+1.36%) | 23,234,752 |
