| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 9.15 | 9.45 | 9.11 | 9.43 | 9.43 | +0.24 (+2.61%) | 2,259,282 |
| 24 Apr 2018 | CNY | 8.96 | 9.2 | 8.92 | 9.19 | 9.19 | +0.28 (+3.14%) | 1,355,670 |
| 23 Apr 2018 | CNY | 8.92 | 9.06 | 8.78 | 8.91 | 8.91 | 0.0 (0.0%) | 1,032,060 |
| 20 Apr 2018 | CNY | 9.32 | 9.37 | 8.89 | 8.91 | 8.91 | -0.43 (-4.60%) | 1,985,180 |
| 19 Apr 2018 | CNY | 9.27 | 9.47 | 9.22 | 9.34 | 9.34 | +0.05 (+0.54%) | 1,582,539 |
| 18 Apr 2018 | CNY | 9.18 | 9.33 | 8.88 | 9.29 | 9.29 | +0.14 (+1.53%) | 2,831,105 |
| 17 Apr 2018 | CNY | 9.61 | 9.74 | 9.11 | 9.15 | 9.15 | -0.46 (-4.79%) | 3,233,634 |
| 16 Apr 2018 | CNY | 9.84 | 9.86 | 9.55 | 9.61 | 9.61 | -0.17 (-1.74%) | 2,766,007 |
| 13 Apr 2018 | CNY | 9.96 | 10.14 | 9.75 | 9.78 | 9.78 | -0.15 (-1.51%) | 3,396,305 |
| 12 Apr 2018 | CNY | 9.88 | 10.23 | 9.86 | 9.93 | 9.93 | +0.03 (+0.30%) | 4,586,445 |
| 11 Apr 2018 | CNY | 9.97 | 10.08 | 9.84 | 9.9 | 9.9 | -0.02 (-0.20%) | 3,773,972 |
| 10 Apr 2018 | CNY | 9.98 | 10.09 | 9.68 | 9.92 | 9.92 | -0.11 (-1.10%) | 5,817,361 |
| 9 Apr 2018 | CNY | 9.8 | 10.03 | 9.6 | 10.03 | 10.03 | -0.06 (-0.59%) | 7,735,386 |
| 4 Apr 2018 | CNY | 9.94 | 10.78 | 9.94 | 10.09 | 10.09 | +0.29 (+2.96%) | 12,988,192 |
| 3 Apr 2018 | CNY | 9.66 | 9.8 | 9.52 | 9.8 | 9.8 | +0.03 (+0.31%) | 2,357,065 |
| 2 Apr 2018 | CNY | 9.88 | 9.92 | 9.74 | 9.77 | 9.77 | -0.17 (-1.71%) | 3,771,664 |
| 30 Mar 2018 | CNY | 9.84 | 10.05 | 9.79 | 9.94 | 9.94 | +0.12 (+1.22%) | 5,156,505 |
| 29 Mar 2018 | CNY | 10 | 10.15 | 9.67 | 9.82 | 9.82 | -0.38 (-3.73%) | 8,029,028 |
| 28 Mar 2018 | CNY | 9.7 | 10.73 | 9.6 | 10.2 | 10.2 | +0.45 (+4.62%) | 15,264,094 |
| 27 Mar 2018 | CNY | 9.74 | 9.83 | 9.54 | 9.75 | 9.75 | +0.26 (+2.74%) | 2,467,367 |
| 26 Mar 2018 | CNY | 9.14 | 9.52 | 8.73 | 9.49 | 9.49 | +0.35 (+3.83%) | 1,705,514 |
| 23 Mar 2018 | CNY | 9.51 | 9.76 | 8.87 | 9.14 | 9.14 | -0.7 (-7.11%) | 3,522,555 |
| 22 Mar 2018 | CNY | 9.66 | 9.85 | 9.45 | 9.84 | 9.84 | +0.27 (+2.82%) | 2,179,433 |
| 21 Mar 2018 | CNY | 9.8 | 9.94 | 9.55 | 9.57 | 9.57 | -0.3 (-3.04%) | 2,618,023 |
| 20 Mar 2018 | CNY | 9.45 | 9.94 | 9.45 | 9.87 | 9.87 | +0.32 (+3.35%) | 3,858,830 |
| 19 Mar 2018 | CNY | 9.41 | 9.62 | 9.21 | 9.55 | 9.55 | +0.24 (+2.58%) | 2,063,016 |
| 16 Mar 2018 | CNY | 9.04 | 9.49 | 9.04 | 9.31 | 9.31 | +0.19 (+2.08%) | 2,094,137 |
| 15 Mar 2018 | CNY | 9.18 | 9.24 | 8.84 | 9.12 | 9.12 | -0.06 (-0.65%) | 1,792,529 |
| 14 Mar 2018 | CNY | 9.4 | 9.48 | 9.13 | 9.18 | 9.18 | -0.27 (-2.86%) | 2,469,750 |
| 13 Mar 2018 | CNY | 9.39 | 9.74 | 9.35 | 9.45 | 9.45 | +0.03 (+0.32%) | 2,573,095 |
