| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 4.0846 | 4.2615 | 4.0462 | 4.1769 | 4.1769 | +0.1 (+2.45%) | 19,454,436 |
| 23 Apr 2018 | CNY | 4.0615 | 4.1154 | 3.9692 | 4.0769 | 4.0769 | +0.038 (+0.95%) | 12,189,889 |
| 20 Apr 2018 | CNY | 4.0615 | 4.1 | 4.0154 | 4.0385 | 4.0385 | -0.008 (-0.19%) | 11,423,361 |
| 19 Apr 2018 | CNY | 4.1385 | 4.1539 | 4.0308 | 4.0462 | 4.0462 | -0.085 (-2.05%) | 17,343,300 |
| 18 Apr 2018 | CNY | 4.1692 | 4.1769 | 4.0692 | 4.1308 | 4.1308 | -0.008 (-0.19%) | 8,810,436 |
| 17 Apr 2018 | CNY | 4.1846 | 4.2308 | 4.1077 | 4.1385 | 4.1385 | -0.031 (-0.74%) | 12,671,708 |
| 16 Apr 2018 | CNY | 4.1846 | 4.2154 | 4.1385 | 4.1692 | 4.1692 | -0.023 (-0.55%) | 6,852,480 |
| 13 Apr 2018 | CNY | 4.2077 | 4.2231 | 4.1462 | 4.1923 | 4.1923 | +0.015 (+0.37%) | 6,239,064 |
| 12 Apr 2018 | CNY | 4.2385 | 4.2539 | 4.1615 | 4.1769 | 4.1769 | -0.069 (-1.63%) | 7,711,414 |
| 11 Apr 2018 | CNY | 4.2385 | 4.2615 | 4.2154 | 4.2462 | 4.2462 | +0.008 (+0.18%) | 7,738,435 |
| 10 Apr 2018 | CNY | 4.2539 | 4.2769 | 4.2077 | 4.2385 | 4.2385 | +0.008 (+0.18%) | 7,360,611 |
| 9 Apr 2018 | CNY | 4.1769 | 4.2692 | 4.1539 | 4.2308 | 4.2308 | +0.031 (+0.73%) | 9,854,286 |
| 4 Apr 2018 | CNY | 4.3077 | 4.3462 | 4.1846 | 4.2 | 4.2 | -0.108 (-2.50%) | 13,537,303 |
| 3 Apr 2018 | CNY | 4.1692 | 4.3231 | 4.1385 | 4.3077 | 4.3077 | +0.092 (+2.19%) | 14,715,022 |
| 2 Apr 2018 | CNY | 4.2462 | 4.2769 | 4.2154 | 4.2154 | 4.2154 | -0.038 (-0.91%) | 10,007,058 |
| 30 Mar 2018 | CNY | 4.1769 | 4.2769 | 4.1769 | 4.2539 | 4.2539 | +0.077 (+1.84%) | 10,998,716 |
| 29 Mar 2018 | CNY | 4.1385 | 4.2154 | 4.1154 | 4.1769 | 4.1769 | +0.061 (+1.49%) | 10,516,017 |
| 28 Mar 2018 | CNY | 4.1385 | 4.1846 | 4.1 | 4.1154 | 4.1154 | -0.1 (-2.37%) | 11,748,867 |
| 27 Mar 2018 | CNY | 4.2539 | 4.2539 | 4.1846 | 4.2154 | 4.2154 | +0.023 (+0.55%) | 12,545,522 |
| 26 Mar 2018 | CNY | 4.1231 | 4.2308 | 4 | 4.1923 | 4.1923 | +0.061 (+1.49%) | 9,520,927 |
| 23 Mar 2018 | CNY | 4.3308 | 4.3462 | 4.0385 | 4.1308 | 4.1308 | -0.277 (-6.28%) | 14,859,369 |
| 22 Mar 2018 | CNY | 4.4769 | 4.5154 | 4.3769 | 4.4077 | 4.4077 | -0.046 (-1.04%) | 7,631,520 |
| 21 Mar 2018 | CNY | 4.5077 | 4.5308 | 4.4385 | 4.4539 | 4.4539 | -0.015 (-0.34%) | 6,864,717 |
| 20 Mar 2018 | CNY | 4.5077 | 4.5077 | 4.4154 | 4.4692 | 4.4692 | -0.023 (-0.51%) | 6,004,349 |
| 19 Mar 2018 | CNY | 4.5615 | 4.5615 | 4.4846 | 4.4923 | 4.4923 | -0.031 (-0.68%) | 5,567,679 |
| 16 Mar 2018 | CNY | 4.5385 | 4.5539 | 4.5077 | 4.5231 | 4.5231 | +0.015 (+0.34%) | 6,844,074 |
| 15 Mar 2018 | CNY | 4.5308 | 4.5539 | 4.4769 | 4.5077 | 4.5077 | +0.008 (+0.17%) | 8,999,273 |
| 14 Mar 2018 | CNY | 4.5308 | 4.5308 | 4.4846 | 4.5 | 4.5 | -0.008 (-0.17%) | 6,805,945 |
| 13 Mar 2018 | CNY | 4.5154 | 4.5539 | 4.4769 | 4.5077 | 4.5077 | -0.023 (-0.51%) | 9,253,818 |
| 12 Mar 2018 | CNY | 4.4692 | 4.5462 | 4.4692 | 4.5308 | 4.5308 | +0.062 (+1.38%) | 11,082,325 |
