| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.31 | 8.38 | 8.25 | 8.27 | 8.27 | -0.1 (-1.19%) | 2,221,620 |
| 25 Apr 2018 | CNY | 8.18 | 8.38 | 8.18 | 8.37 | 8.37 | +0.14 (+1.70%) | 2,974,375 |
| 24 Apr 2018 | CNY | 7.95 | 8.27 | 7.93 | 8.23 | 8.23 | +0.32 (+4.05%) | 2,226,775 |
| 23 Apr 2018 | CNY | 7.91 | 8.06 | 7.85 | 7.91 | 7.91 | -0.11 (-1.37%) | 1,682,652 |
| 20 Apr 2018 | CNY | 8.24 | 8.31 | 7.99 | 8.02 | 8.02 | -0.25 (-3.02%) | 2,257,352 |
| 19 Apr 2018 | CNY | 8.28 | 8.36 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 2,041,762 |
| 18 Apr 2018 | CNY | 8.05 | 8.36 | 7.92 | 8.3 | 8.3 | +0.35 (+4.40%) | 3,597,386 |
| 17 Apr 2018 | CNY | 8.25 | 8.35 | 7.89 | 7.95 | 7.95 | -0.34 (-4.10%) | 2,962,386 |
| 16 Apr 2018 | CNY | 8.27 | 8.46 | 8.11 | 8.29 | 8.29 | -0.03 (-0.36%) | 3,235,086 |
| 13 Apr 2018 | CNY | 8.35 | 8.45 | 8.26 | 8.32 | 8.32 | +0.01 (+0.12%) | 2,321,940 |
| 12 Apr 2018 | CNY | 8.28 | 8.42 | 8.26 | 8.31 | 8.31 | -0.03 (-0.36%) | 2,763,462 |
| 11 Apr 2018 | CNY | 8.23 | 8.38 | 8.2 | 8.34 | 8.34 | +0.14 (+1.71%) | 3,434,495 |
| 10 Apr 2018 | CNY | 8.25 | 8.28 | 8.05 | 8.2 | 8.2 | +0.01 (+0.12%) | 2,278,798 |
| 9 Apr 2018 | CNY | 8.05 | 8.22 | 7.99 | 8.19 | 8.19 | +0.1 (+1.24%) | 2,238,572 |
| 4 Apr 2018 | CNY | 8.18 | 8.32 | 8.03 | 8.09 | 8.09 | -0.03 (-0.37%) | 2,314,458 |
| 3 Apr 2018 | CNY | 8.19 | 8.19 | 8.03 | 8.12 | 8.12 | -0.16 (-1.93%) | 2,610,381 |
| 2 Apr 2018 | CNY | 8.45 | 8.45 | 8.26 | 8.28 | 8.28 | -0.07 (-0.84%) | 2,938,410 |
| 30 Mar 2018 | CNY | 8.2 | 8.38 | 8.15 | 8.35 | 8.35 | +0.2 (+2.45%) | 2,732,402 |
| 29 Mar 2018 | CNY | 8.02 | 8.24 | 8.02 | 8.15 | 8.15 | +0.13 (+1.62%) | 2,805,118 |
| 28 Mar 2018 | CNY | 7.9 | 8.23 | 7.8 | 8.02 | 8.02 | -0.02 (-0.25%) | 2,715,930 |
| 27 Mar 2018 | CNY | 7.76 | 8.05 | 7.75 | 8.04 | 8.04 | +0.32 (+4.15%) | 3,684,306 |
| 26 Mar 2018 | CNY | 7.53 | 7.72 | 7.28 | 7.72 | 7.72 | +0.12 (+1.58%) | 2,675,331 |
| 23 Mar 2018 | CNY | 8.09 | 8.17 | 7.55 | 7.6 | 7.6 | -0.72 (-8.65%) | 4,383,680 |
| 22 Mar 2018 | CNY | 8.39 | 8.43 | 8.25 | 8.32 | 8.32 | -0.07 (-0.83%) | 2,069,368 |
| 21 Mar 2018 | CNY | 8.48 | 8.63 | 8.37 | 8.39 | 8.39 | -0.15 (-1.76%) | 3,069,300 |
| 20 Mar 2018 | CNY | 8.46 | 8.9 | 8.38 | 8.54 | 8.54 | -0.03 (-0.35%) | 4,290,518 |
| 19 Mar 2018 | CNY | 8.32 | 8.62 | 8.31 | 8.57 | 8.57 | +0.25 (+3.00%) | 3,805,175 |
| 16 Mar 2018 | CNY | 8.35 | 8.4 | 8.26 | 8.32 | 8.32 | -0.05 (-0.60%) | 1,809,975 |
| 15 Mar 2018 | CNY | 8.22 | 8.44 | 8.18 | 8.37 | 8.37 | +0.05 (+0.60%) | 3,125,281 |
| 14 Mar 2018 | CNY | 8.45 | 8.49 | 8.3 | 8.32 | 8.32 | -0.25 (-2.92%) | 3,661,300 |
