| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 4.1643 | 4.2071 | 4.0571 | 4.0643 | 4.0643 | -0.129 (-3.07%) | 3,059,840 |
| 13 Apr 2018 | CNY | 4.2214 | 4.2714 | 4.1643 | 4.1929 | 4.1929 | -0.014 (-0.34%) | 2,534,404 |
| 12 Apr 2018 | CNY | 4.2857 | 4.2929 | 4.1786 | 4.2071 | 4.2071 | -0.093 (-2.16%) | 5,084,304 |
| 11 Apr 2018 | CNY | 4.0857 | 4.4214 | 4.0857 | 4.3 | 4.3 | +0.25 (+6.17%) | 8,369,085 |
| 10 Apr 2018 | CNY | 4.05 | 4.0714 | 4 | 4.05 | 4.05 | +0.014 (+0.35%) | 2,177,422 |
| 9 Apr 2018 | CNY | 4.0429 | 4.0857 | 4 | 4.0357 | 4.0357 | -0.007 (-0.18%) | 3,020,549 |
| 4 Apr 2018 | CNY | 4.05 | 4.1214 | 4.0071 | 4.0429 | 4.0429 | 0.0 (0.0%) | 3,564,321 |
| 3 Apr 2018 | CNY | 4.1857 | 4.1857 | 4.0286 | 4.0429 | 4.0429 | -0.143 (-3.41%) | 8,159,949 |
| 2 Apr 2018 | CNY | 4.3214 | 4.3643 | 4.1786 | 4.1857 | 4.1857 | -0.157 (-3.62%) | 6,072,816 |
| 30 Mar 2018 | CNY | 4.35 | 4.4 | 4.3357 | 4.3429 | 4.3429 | -0.007 (-0.16%) | 3,789,832 |
| 29 Mar 2018 | CNY | 4.3429 | 4.3643 | 4.2857 | 4.35 | 4.35 | +0.05 (+1.16%) | 3,377,241 |
| 28 Mar 2018 | CNY | 4.3786 | 4.3786 | 4.2857 | 4.3 | 4.3 | -0.093 (-2.11%) | 4,135,524 |
| 27 Mar 2018 | CNY | 4.3643 | 4.4429 | 4.3571 | 4.3929 | 4.3929 | +0.071 (+1.65%) | 5,064,640 |
| 26 Mar 2018 | CNY | 4.1929 | 4.4 | 4.1857 | 4.3214 | 4.3214 | +0.043 (+1.00%) | 4,981,215 |
| 23 Mar 2018 | CNY | 4.3571 | 4.4214 | 4.1429 | 4.2786 | 4.2786 | -0.178 (-4.00%) | 6,796,867 |
| 22 Mar 2018 | CNY | 4.3571 | 4.5143 | 4.3143 | 4.4571 | 4.4571 | +0.086 (+1.96%) | 5,021,641 |
| 21 Mar 2018 | CNY | 4.3143 | 4.4571 | 4.3071 | 4.3714 | 4.3714 | +0.057 (+1.32%) | 8,080,605 |
| 20 Mar 2018 | CNY | 4.2 | 4.3214 | 4.1786 | 4.3143 | 4.3143 | +0.071 (+1.68%) | 4,232,263 |
| 19 Mar 2018 | CNY | 4.1786 | 4.2643 | 4.1714 | 4.2429 | 4.2429 | +0.057 (+1.37%) | 3,129,572 |
| 16 Mar 2018 | CNY | 4.0429 | 4.2786 | 4.0357 | 4.1857 | 4.1857 | +0.107 (+2.63%) | 7,999,311 |
| 15 Mar 2018 | CNY | 4.0857 | 4.0857 | 3.9929 | 4.0786 | 4.0786 | -0.014 (-0.35%) | 3,846,640 |
| 14 Mar 2018 | CNY | 4.15 | 4.1929 | 4.0929 | 4.0929 | 4.0929 | -0.057 (-1.38%) | 3,639,489 |
| 13 Mar 2018 | CNY | 4.2429 | 4.25 | 4.15 | 4.15 | 4.15 | -0.093 (-2.19%) | 4,812,843 |
| 12 Mar 2018 | CNY | 4.2214 | 4.3286 | 4.1643 | 4.2429 | 4.2429 | +0.021 (+0.51%) | 6,367,757 |
| 9 Mar 2018 | CNY | 4.2643 | 4.2643 | 4.1643 | 4.2214 | 4.2214 | -0.007 (-0.17%) | 3,328,992 |
| 8 Mar 2018 | CNY | 4.1 | 4.2429 | 4.0714 | 4.2286 | 4.2286 | +0.129 (+3.14%) | 6,301,997 |
| 7 Mar 2018 | CNY | 4.1214 | 4.2214 | 4.0857 | 4.1 | 4.1 | -0.043 (-1.04%) | 6,183,102 |
| 6 Mar 2018 | CNY | 3.95 | 4.15 | 3.95 | 4.1429 | 4.1429 | +0.193 (+4.88%) | 7,774,260 |
| 5 Mar 2018 | CNY | 3.9714 | 4.0286 | 3.95 | 3.95 | 3.95 | -0.071 (-1.78%) | 4,850,440 |
| 2 Mar 2018 | CNY | 3.8571 | 4.05 | 3.8286 | 4.0214 | 4.0214 | +0.136 (+3.49%) | 11,192,017 |
