| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 2.98 | 3.02 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 2,438,159 |
| 9 Apr 2018 | CNY | 2.98 | 3.05 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 3,615,412 |
| 4 Apr 2018 | CNY | 2.91 | 2.99 | 2.88 | 2.98 | 2.98 | +0.08 (+2.76%) | 3,588,086 |
| 3 Apr 2018 | CNY | 2.79 | 2.94 | 2.76 | 2.9 | 2.9 | +0.07 (+2.47%) | 4,531,152 |
| 2 Apr 2018 | CNY | 2.82 | 2.86 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 2,177,732 |
| 30 Mar 2018 | CNY | 2.8 | 2.82 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 1,543,348 |
| 29 Mar 2018 | CNY | 2.85 | 2.86 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 4,661,099 |
| 28 Mar 2018 | CNY | 2.89 | 2.95 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 4,207,102 |
| 27 Mar 2018 | CNY | 2.87 | 2.9 | 2.84 | 2.9 | 2.9 | +0.07 (+2.47%) | 3,358,940 |
| 26 Mar 2018 | CNY | 2.82 | 2.86 | 2.76 | 2.83 | 2.83 | -0.08 (-2.75%) | 6,081,911 |
| 23 Mar 2018 | CNY | 3 | 3.01 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 5,861,850 |
| 22 Mar 2018 | CNY | 3.05 | 3.15 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,184,737 |
| 21 Mar 2018 | CNY | 3 | 3.11 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 4,599,288 |
| 20 Mar 2018 | CNY | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 3,260,509 |
| 19 Mar 2018 | CNY | 3.03 | 3.08 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 2,886,130 |
| 16 Mar 2018 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 2,646,420 |
| 15 Mar 2018 | CNY | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 2,273,107 |
| 14 Mar 2018 | CNY | 3.01 | 3.04 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 2,667,352 |
| 13 Mar 2018 | CNY | 3.06 | 3.18 | 3.03 | 3.03 | 3.03 | +0.14 (+4.84%) | 6,312,429 |
| 9 Mar 2018 | CNY | 2.84 | 2.91 | 2.83 | 2.89 | 2.89 | +0.05 (+1.76%) | 3,623,588 |
| 8 Mar 2018 | CNY | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 2,833,938 |
| 7 Mar 2018 | CNY | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 3,428,427 |
| 6 Mar 2018 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 2,528,502 |
| 5 Mar 2018 | CNY | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 3,239,931 |
| 2 Mar 2018 | CNY | 2.89 | 2.97 | 2.84 | 2.93 | 2.93 | +0.01 (+0.34%) | 5,048,890 |
| 1 Mar 2018 | CNY | 2.84 | 2.92 | 2.81 | 2.92 | 2.92 | +0.09 (+3.18%) | 4,432,127 |
| 28 Feb 2018 | CNY | 2.79 | 2.85 | 2.75 | 2.83 | 2.83 | +0.04 (+1.43%) | 2,373,379 |
| 27 Feb 2018 | CNY | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 2,833,055 |
| 26 Feb 2018 | CNY | 2.71 | 2.85 | 2.71 | 2.83 | 2.83 | +0.11 (+4.04%) | 3,992,456 |
| 23 Feb 2018 | CNY | 2.7 | 2.78 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,539,257 |
