| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 5.054 | 5.054 | 4.8561 | 4.8983 | 4.8983 | -0.114 (-2.27%) | 11,831,062 |
| 30 Mar 2018 | CNY | 4.947 | 5.0702 | 4.9437 | 5.0119 | 5.0119 | +0.071 (+1.45%) | 6,636,877 |
| 29 Mar 2018 | CNY | 4.9405 | 4.9827 | 4.8659 | 4.9405 | 4.9405 | 0.0 (0.0%) | 4,228,632 |
| 28 Mar 2018 | CNY | 4.7037 | 4.9437 | 4.6777 | 4.9405 | 4.9405 | +0.195 (+4.10%) | 7,757,960 |
| 27 Mar 2018 | CNY | 4.6388 | 4.7523 | 4.6096 | 4.7459 | 4.7459 | +0.152 (+3.32%) | 5,225,578 |
| 26 Mar 2018 | CNY | 4.4734 | 4.6031 | 4.3858 | 4.5934 | 4.5934 | +0.084 (+1.87%) | 3,315,542 |
| 23 Mar 2018 | CNY | 4.7653 | 4.7686 | 4.4474 | 4.5091 | 4.5091 | -0.373 (-7.64%) | 5,803,475 |
| 22 Mar 2018 | CNY | 4.9016 | 4.9275 | 4.8497 | 4.8821 | 4.8821 | -0.006 (-0.13%) | 2,942,768 |
| 21 Mar 2018 | CNY | 4.9535 | 5.0216 | 4.8853 | 4.8886 | 4.8886 | -0.075 (-1.50%) | 3,779,077 |
| 20 Mar 2018 | CNY | 4.8691 | 4.9697 | 4.8497 | 4.9632 | 4.9632 | +0.023 (+0.46%) | 2,901,435 |
| 19 Mar 2018 | CNY | 4.8918 | 4.96 | 4.827 | 4.9405 | 4.9405 | +0.052 (+1.06%) | 3,208,779 |
| 16 Mar 2018 | CNY | 4.8983 | 4.947 | 4.8659 | 4.8886 | 4.8886 | +0.01 (+0.20%) | 2,965,549 |
| 15 Mar 2018 | CNY | 4.934 | 4.9664 | 4.7751 | 4.8789 | 4.8789 | -0.094 (-1.89%) | 5,595,572 |
| 14 Mar 2018 | CNY | 5.0119 | 5.0443 | 4.947 | 4.9729 | 4.9729 | -0.039 (-0.78%) | 4,535,761 |
| 13 Mar 2018 | CNY | 5.0767 | 5.1059 | 5.0021 | 5.0119 | 5.0119 | -0.104 (-2.03%) | 7,642,830 |
| 12 Mar 2018 | CNY | 5.0378 | 5.1351 | 5.0378 | 5.1157 | 5.1157 | +0.065 (+1.28%) | 8,519,634 |
| 9 Mar 2018 | CNY | 4.9502 | 5.0767 | 4.9308 | 5.0508 | 5.0508 | +0.107 (+2.17%) | 8,259,344 |
| 8 Mar 2018 | CNY | 4.8886 | 4.9697 | 4.8691 | 4.9437 | 4.9437 | +0.026 (+0.53%) | 7,046,937 |
| 7 Mar 2018 | CNY | 4.827 | 5.0411 | 4.7718 | 4.9178 | 4.9178 | +0.104 (+2.16%) | 10,296,821 |
| 6 Mar 2018 | CNY | 4.7815 | 4.827 | 4.7491 | 4.814 | 4.814 | +0.052 (+1.09%) | 4,810,207 |
| 5 Mar 2018 | CNY | 4.7232 | 4.7686 | 4.7069 | 4.7621 | 4.7621 | +0.042 (+0.89%) | 2,701,670 |
| 2 Mar 2018 | CNY | 4.7296 | 4.7978 | 4.694 | 4.7199 | 4.7199 | -0.055 (-1.16%) | 4,325,934 |
| 1 Mar 2018 | CNY | 4.6907 | 4.788 | 4.6648 | 4.7751 | 4.7751 | +0.045 (+0.96%) | 4,716,567 |
| 28 Feb 2018 | CNY | 4.7037 | 4.7783 | 4.6485 | 4.7296 | 4.7296 | -0.039 (-0.82%) | 5,443,752 |
| 27 Feb 2018 | CNY | 4.6875 | 4.8594 | 4.6583 | 4.7686 | 4.7686 | +0.062 (+1.31%) | 7,228,107 |
| 26 Feb 2018 | CNY | 4.6161 | 4.7329 | 4.5966 | 4.7069 | 4.7069 | +0.107 (+2.33%) | 6,400,601 |
| 23 Feb 2018 | CNY | 4.6388 | 4.6712 | 4.5804 | 4.5999 | 4.5999 | -0.042 (-0.91%) | 4,402,083 |
| 22 Feb 2018 | CNY | 4.5901 | 4.6842 | 4.5545 | 4.6421 | 4.6421 | +0.075 (+1.64%) | 5,133,187 |
| 14 Feb 2018 | CNY | 4.535 | 4.5966 | 4.5188 | 4.5674 | 4.5674 | +0.049 (+1.08%) | 5,799,973 |
| 13 Feb 2018 | CNY | 4.6226 | 4.7296 | 4.4961 | 4.5188 | 4.5188 | -0.178 (-3.80%) | 9,963,542 |
