| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 3.55 | 3.56 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,765,380 |
| 17 Apr 2018 | CNY | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 3,456,771 |
| 16 Apr 2018 | CNY | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 2,308,373 |
| 13 Apr 2018 | CNY | 3.62 | 3.63 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 2,243,689 |
| 12 Apr 2018 | CNY | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,768,765 |
| 11 Apr 2018 | CNY | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 3,095,320 |
| 10 Apr 2018 | CNY | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | +0.02 (+0.55%) | 3,645,721 |
| 9 Apr 2018 | CNY | 3.61 | 3.65 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 2,454,905 |
| 4 Apr 2018 | CNY | 3.63 | 3.67 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,409,200 |
| 3 Apr 2018 | CNY | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,107,062 |
| 2 Apr 2018 | CNY | 3.69 | 3.72 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 3,184,945 |
| 30 Mar 2018 | CNY | 3.69 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 3,887,907 |
| 29 Mar 2018 | CNY | 3.64 | 3.72 | 3.62 | 3.7 | 3.7 | +0.06 (+1.65%) | 4,405,007 |
| 28 Mar 2018 | CNY | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 2,661,507 |
| 27 Mar 2018 | CNY | 3.58 | 3.69 | 3.58 | 3.64 | 3.64 | +0.07 (+1.96%) | 3,717,981 |
| 26 Mar 2018 | CNY | 3.54 | 3.6 | 3.48 | 3.57 | 3.57 | +0.03 (+0.85%) | 4,141,700 |
| 23 Mar 2018 | CNY | 3.7 | 3.73 | 3.5 | 3.54 | 3.54 | -0.22 (-5.85%) | 7,792,600 |
| 22 Mar 2018 | CNY | 3.76 | 3.81 | 3.71 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,902,202 |
| 21 Mar 2018 | CNY | 3.74 | 3.86 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 6,562,112 |
| 20 Mar 2018 | CNY | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,893,460 |
| 19 Mar 2018 | CNY | 3.7 | 3.73 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 2,055,834 |
| 16 Mar 2018 | CNY | 3.69 | 3.73 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 1,947,434 |
| 15 Mar 2018 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,522,253 |
| 14 Mar 2018 | CNY | 3.74 | 3.76 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,172,590 |
| 13 Mar 2018 | CNY | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 3,557,480 |
| 12 Mar 2018 | CNY | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 4,284,707 |
| 9 Mar 2018 | CNY | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 5,227,605 |
| 8 Mar 2018 | CNY | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,157,238 |
| 7 Mar 2018 | CNY | 3.71 | 3.73 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,693,000 |
| 6 Mar 2018 | CNY | 3.69 | 3.73 | 3.65 | 3.72 | 3.72 | +0.04 (+1.09%) | 5,532,550 |
