| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 8.44 | 8.5 | 8.08 | 8.1 | 8.1 | -0.33 (-3.91%) | 4,415,704 |
| 19 Apr 2018 | CNY | 8.33 | 8.56 | 8.31 | 8.43 | 8.43 | +0.02 (+0.24%) | 4,625,620 |
| 18 Apr 2018 | CNY | 8.25 | 8.47 | 8 | 8.41 | 8.41 | +0.2 (+2.44%) | 5,876,518 |
| 17 Apr 2018 | CNY | 8.68 | 8.68 | 8.1 | 8.21 | 8.21 | -0.46 (-5.31%) | 6,607,131 |
| 16 Apr 2018 | CNY | 8.44 | 8.86 | 8.33 | 8.67 | 8.67 | +0.19 (+2.24%) | 5,541,848 |
| 13 Apr 2018 | CNY | 8.53 | 8.69 | 8.43 | 8.48 | 8.48 | -0.04 (-0.47%) | 3,474,064 |
| 12 Apr 2018 | CNY | 8.51 | 8.7 | 8.45 | 8.52 | 8.52 | -0.03 (-0.35%) | 3,458,900 |
| 11 Apr 2018 | CNY | 8.4 | 8.63 | 8.37 | 8.55 | 8.55 | +0.21 (+2.52%) | 5,702,918 |
| 10 Apr 2018 | CNY | 8.61 | 8.61 | 8.15 | 8.34 | 8.34 | -0.38 (-4.36%) | 7,858,158 |
| 9 Apr 2018 | CNY | 8.56 | 8.8 | 8.51 | 8.72 | 8.72 | -0.01 (-0.11%) | 4,477,929 |
| 4 Apr 2018 | CNY | 8.96 | 9.04 | 8.7 | 8.73 | 8.73 | -0.2 (-2.24%) | 5,249,778 |
| 3 Apr 2018 | CNY | 9 | 9 | 8.73 | 8.93 | 8.93 | -0.25 (-2.72%) | 7,304,303 |
| 2 Apr 2018 | CNY | 9.31 | 9.38 | 9.16 | 9.18 | 9.18 | -0.13 (-1.40%) | 7,854,420 |
| 30 Mar 2018 | CNY | 8.99 | 9.35 | 8.88 | 9.31 | 9.31 | +0.36 (+4.02%) | 8,972,232 |
| 29 Mar 2018 | CNY | 8.79 | 9.05 | 8.77 | 8.95 | 8.95 | +0.18 (+2.05%) | 5,887,347 |
| 28 Mar 2018 | CNY | 8.48 | 8.86 | 8.41 | 8.77 | 8.77 | +0.13 (+1.50%) | 6,672,899 |
| 27 Mar 2018 | CNY | 8.41 | 8.74 | 8.4 | 8.64 | 8.64 | +0.3 (+3.60%) | 6,638,571 |
| 26 Mar 2018 | CNY | 8 | 8.35 | 7.88 | 8.34 | 8.34 | +0.13 (+1.58%) | 5,164,716 |
| 23 Mar 2018 | CNY | 8.8 | 8.8 | 8.19 | 8.21 | 8.21 | -0.89 (-9.78%) | 8,793,264 |
| 22 Mar 2018 | CNY | 8.95 | 9.16 | 8.89 | 9.1 | 9.1 | +0.16 (+1.79%) | 5,853,869 |
| 21 Mar 2018 | CNY | 9.24 | 9.38 | 8.9 | 8.94 | 8.94 | -0.25 (-2.72%) | 9,543,457 |
| 20 Mar 2018 | CNY | 9.38 | 9.4 | 9.1 | 9.19 | 9.19 | -0.32 (-3.36%) | 8,741,400 |
| 19 Mar 2018 | CNY | 9.13 | 10.05 | 9.12 | 9.51 | 9.51 | +0.37 (+4.05%) | 17,824,559 |
| 16 Mar 2018 | CNY | 8.9 | 9.28 | 8.9 | 9.14 | 9.14 | +0.18 (+2.01%) | 4,686,069 |
| 15 Mar 2018 | CNY | 9.08 | 9.22 | 8.77 | 8.96 | 8.96 | -0.22 (-2.40%) | 5,225,504 |
| 14 Mar 2018 | CNY | 9.33 | 9.34 | 9.12 | 9.18 | 9.18 | -0.24 (-2.55%) | 5,250,331 |
| 13 Mar 2018 | CNY | 9.3 | 9.61 | 9.22 | 9.42 | 9.42 | +0.12 (+1.29%) | 7,955,438 |
| 12 Mar 2018 | CNY | 9.07 | 9.45 | 9.06 | 9.3 | 9.3 | +0.25 (+2.76%) | 9,487,107 |
| 9 Mar 2018 | CNY | 8.78 | 9.15 | 8.72 | 9.05 | 9.05 | +0.25 (+2.84%) | 7,748,802 |
| 8 Mar 2018 | CNY | 8.6 | 8.87 | 8.56 | 8.8 | 8.8 | +0.2 (+2.33%) | 4,729,162 |
