| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 3.13 | 3.45 | 3.13 | 3.29 | 3.29 | +0.11 (+3.46%) | 5,706,025 |
| 24 Aug 2018 | CNY | 3.05 | 3.29 | 3.05 | 3.18 | 3.18 | -0.11 (-3.34%) | 5,863,529 |
| 2 May 2018 | CNY | 3.18 | 3.31 | 3.18 | 3.29 | 3.29 | +0.11 (+3.46%) | 3,376,590 |
| 27 Apr 2018 | CNY | 3.17 | 3.2 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 953,600 |
| 26 Apr 2018 | CNY | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -0.07 (-2.17%) | 933,600 |
| 25 Apr 2018 | CNY | 3.2 | 3.23 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 971,158 |
| 24 Apr 2018 | CNY | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | +0.05 (+1.58%) | 1,367,216 |
| 23 Apr 2018 | CNY | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,086,700 |
| 20 Apr 2018 | CNY | 3.21 | 3.22 | 3.13 | 3.15 | 3.15 | -0.06 (-1.87%) | 1,949,610 |
| 19 Apr 2018 | CNY | 3.22 | 3.23 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 957,211 |
| 18 Apr 2018 | CNY | 3.24 | 3.24 | 3.14 | 3.21 | 3.21 | 0.0 (0.0%) | 1,832,211 |
| 17 Apr 2018 | CNY | 3.26 | 3.29 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 1,146,597 |
| 16 Apr 2018 | CNY | 3.3 | 3.32 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 1,164,446 |
| 13 Apr 2018 | CNY | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 703,433 |
| 12 Apr 2018 | CNY | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 798,800 |
| 11 Apr 2018 | CNY | 3.34 | 3.38 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 1,086,201 |
| 10 Apr 2018 | CNY | 3.31 | 3.34 | 3.29 | 3.34 | 3.34 | +0.03 (+0.91%) | 1,041,850 |
| 9 Apr 2018 | CNY | 3.29 | 3.33 | 3.25 | 3.31 | 3.31 | 0.0 (0.0%) | 1,194,200 |
| 4 Apr 2018 | CNY | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,400,000 |
| 3 Apr 2018 | CNY | 3.37 | 3.37 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 2,004,102 |
| 2 Apr 2018 | CNY | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,933,400 |
| 30 Mar 2018 | CNY | 3.37 | 3.43 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 2,334,650 |
| 29 Mar 2018 | CNY | 3.36 | 3.4 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 2,039,602 |
| 28 Mar 2018 | CNY | 3.35 | 3.38 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 2,141,800 |
| 27 Mar 2018 | CNY | 3.35 | 3.4 | 3.33 | 3.37 | 3.37 | +0.05 (+1.51%) | 2,597,641 |
| 26 Mar 2018 | CNY | 3.33 | 3.34 | 3.2 | 3.32 | 3.32 | -0.08 (-2.35%) | 3,693,306 |
| 23 Mar 2018 | CNY | 3.55 | 3.55 | 3.36 | 3.4 | 3.4 | -0.28 (-7.61%) | 7,114,902 |
| 22 Mar 2018 | CNY | 3.48 | 3.81 | 3.45 | 3.68 | 3.68 | +0.17 (+4.84%) | 13,615,502 |
| 21 Mar 2018 | CNY | 3.42 | 3.52 | 3.4 | 3.51 | 3.51 | +0.09 (+2.63%) | 5,010,004 |
| 20 Mar 2018 | CNY | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 1,800,704 |
