| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | CNY | 4.17 | 4.17 | 4.1 | 4.12 | 4.12 | -0.12 (-2.83%) | 7,970,410 |
| 2 Apr 2018 | CNY | 4.21 | 4.3 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 7,594,201 |
| 30 Mar 2018 | CNY | 4.23 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 5,983,701 |
| 29 Mar 2018 | CNY | 4.17 | 4.23 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 6,151,496 |
| 28 Mar 2018 | CNY | 4.2 | 4.23 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 5,213,800 |
| 27 Mar 2018 | CNY | 4.16 | 4.27 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 7,855,388 |
| 26 Mar 2018 | CNY | 4.12 | 4.18 | 4 | 4.17 | 4.17 | 0.0 (0.0%) | 7,615,872 |
| 23 Mar 2018 | CNY | 4.3 | 4.36 | 4.02 | 4.17 | 4.17 | -0.3 (-6.71%) | 17,605,217 |
| 22 Mar 2018 | CNY | 4.49 | 4.53 | 4.46 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,911,813 |
| 21 Mar 2018 | CNY | 4.46 | 4.53 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 6,296,658 |
| 20 Mar 2018 | CNY | 4.47 | 4.49 | 4.39 | 4.47 | 4.47 | -0.03 (-0.67%) | 6,777,416 |
| 19 Mar 2018 | CNY | 4.55 | 4.55 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 5,893,376 |
| 16 Mar 2018 | CNY | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 4,730,676 |
| 15 Mar 2018 | CNY | 4.67 | 4.67 | 4.55 | 4.6 | 4.6 | -0.09 (-1.92%) | 8,247,340 |
| 14 Mar 2018 | CNY | 4.64 | 4.71 | 4.6 | 4.69 | 4.69 | +0.05 (+1.08%) | 12,466,310 |
| 13 Mar 2018 | CNY | 4.65 | 4.78 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 14,098,622 |
| 12 Mar 2018 | CNY | 4.61 | 4.68 | 4.58 | 4.68 | 4.68 | +0.06 (+1.30%) | 14,783,117 |
| 9 Mar 2018 | CNY | 4.57 | 4.63 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 11,233,240 |
| 8 Mar 2018 | CNY | 4.53 | 4.58 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 7,678,289 |
| 7 Mar 2018 | CNY | 4.57 | 4.6 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 9,600,770 |
| 6 Mar 2018 | CNY | 4.49 | 4.59 | 4.48 | 4.58 | 4.58 | +0.11 (+2.46%) | 11,049,233 |
| 5 Mar 2018 | CNY | 4.51 | 4.55 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 6,203,600 |
| 2 Mar 2018 | CNY | 4.51 | 4.61 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 10,610,234 |
| 1 Mar 2018 | CNY | 4.5 | 4.59 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 8,764,620 |
| 28 Feb 2018 | CNY | 4.46 | 4.57 | 4.42 | 4.54 | 4.54 | +0.04 (+0.89%) | 9,307,377 |
| 27 Feb 2018 | CNY | 4.56 | 4.59 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 10,871,365 |
| 26 Feb 2018 | CNY | 4.47 | 4.56 | 4.42 | 4.55 | 4.55 | +0.09 (+2.02%) | 13,375,645 |
| 23 Feb 2018 | CNY | 4.5 | 4.5 | 4.38 | 4.46 | 4.46 | -0.04 (-0.89%) | 14,192,000 |
| 22 Feb 2018 | CNY | 4.49 | 4.58 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,587,900 |
| 14 Feb 2018 | CNY | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | +0.09 (+2.05%) | 3,765,950 |
