| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2018 | CNY | 10.0159 | 10.3817 | 9.9578 | 10.0551 | 10.0551 | +0.104 (+1.05%) | 7,967,709 |
| 27 Apr 2018 | CNY | 9.8272 | 10.3033 | 9.8272 | 9.9506 | 9.9506 | +0.152 (+1.56%) | 7,674,181 |
| 26 Apr 2018 | CNY | 10.0682 | 10.0682 | 9.7982 | 9.7982 | 9.7982 | -0.363 (-3.57%) | 6,672,761 |
| 25 Apr 2018 | CNY | 9.8562 | 10.2133 | 9.5819 | 10.1611 | 10.1611 | +0.263 (+2.66%) | 15,070,465 |
| 24 Apr 2018 | CNY | 9.3569 | 9.9361 | 9.3569 | 9.8983 | 9.8983 | +0.477 (+5.07%) | 6,407,753 |
| 23 Apr 2018 | CNY | 9.2582 | 9.4991 | 9.174 | 9.4208 | 9.4208 | +0.123 (+1.33%) | 4,514,304 |
| 20 Apr 2018 | CNY | 9.6603 | 9.7038 | 9.2901 | 9.2974 | 9.2974 | -0.364 (-3.77%) | 6,579,635 |
| 19 Apr 2018 | CNY | 9.7691 | 9.9477 | 9.6254 | 9.6617 | 9.6617 | -0.228 (-2.30%) | 5,549,494 |
| 18 Apr 2018 | CNY | 9.6153 | 9.968 | 9.145 | 9.8896 | 9.8896 | +0.35 (+3.67%) | 11,680,866 |
| 17 Apr 2018 | CNY | 10.2438 | 10.2438 | 9.4962 | 9.5398 | 9.5398 | -0.627 (-6.17%) | 11,220,161 |
| 16 Apr 2018 | CNY | 9.7764 | 10.2482 | 9.6733 | 10.1669 | 10.1669 | +0.435 (+4.48%) | 11,919,186 |
| 13 Apr 2018 | CNY | 9.8417 | 10.0885 | 9.6995 | 9.7314 | 9.7314 | -0.136 (-1.38%) | 11,720,657 |
| 12 Apr 2018 | CNY | 9.3627 | 9.9288 | 9.3119 | 9.8678 | 9.8678 | +0.477 (+5.09%) | 10,330,592 |
| 11 Apr 2018 | CNY | 9.3917 | 9.6457 | 9.3046 | 9.3903 | 9.3903 | -0.119 (-1.25%) | 7,831,733 |
| 10 Apr 2018 | CNY | 8.8982 | 9.5093 | 8.7893 | 9.5093 | 9.5093 | +0.865 (+10.01%) | 16,017,144 |
| 9 Apr 2018 | CNY | 8.6804 | 8.7661 | 8.5643 | 8.6442 | 8.6442 | -0.088 (-1.01%) | 4,211,138 |
| 4 Apr 2018 | CNY | 9.0129 | 9.1537 | 8.6804 | 8.7327 | 8.7327 | -0.196 (-2.20%) | 5,428,261 |
| 3 Apr 2018 | CNY | 8.6514 | 9.0317 | 8.6514 | 8.9287 | 8.9287 | +0.032 (+0.36%) | 6,718,208 |
| 2 Apr 2018 | CNY | 8.9998 | 8.9998 | 8.7109 | 8.8967 | 8.8967 | +0.015 (+0.16%) | 12,216,317 |
| 30 Mar 2018 | CNY | 8.6224 | 8.8953 | 8.5498 | 8.8822 | 8.8822 | +0.36 (+4.22%) | 8,108,825 |
| 29 Mar 2018 | CNY | 8.4932 | 8.7269 | 8.4917 | 8.5222 | 8.5222 | +0.03 (+0.36%) | 4,689,782 |
| 28 Mar 2018 | CNY | 8.7588 | 8.8256 | 8.4424 | 8.4917 | 8.4917 | -0.354 (-4.00%) | 7,190,783 |
| 27 Mar 2018 | CNY | 8.4366 | 8.8604 | 8.4192 | 8.8459 | 8.8459 | +0.425 (+5.05%) | 10,866,539 |
| 26 Mar 2018 | CNY | 8.0998 | 8.4351 | 7.8676 | 8.4206 | 8.4206 | +0.251 (+3.07%) | 6,092,427 |
| 23 Mar 2018 | CNY | 8.1129 | 8.4453 | 7.853 | 8.1695 | 8.1695 | -0.139 (-1.68%) | 7,033,575 |
| 22 Mar 2018 | CNY | 8.4046 | 8.4569 | 8.2972 | 8.3088 | 8.3088 | -0.081 (-0.97%) | 2,934,046 |
| 21 Mar 2018 | CNY | 8.5643 | 8.6804 | 8.3756 | 8.3901 | 8.3901 | -0.173 (-2.02%) | 5,244,034 |
| 20 Mar 2018 | CNY | 8.4801 | 8.6296 | 8.3684 | 8.5629 | 8.5629 | +0.08 (+0.94%) | 4,829,251 |
| 19 Mar 2018 | CNY | 8.3146 | 8.4917 | 8.2188 | 8.483 | 8.483 | +0.219 (+2.65%) | 5,378,584 |
| 16 Mar 2018 | CNY | 8.1942 | 8.4584 | 8.1506 | 8.2638 | 8.2638 | +0.061 (+0.74%) | 3,884,425 |
