| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 3.29 | 3.3 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 8,324,652 |
| 16 Apr 2018 | CNY | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.07 (-2.09%) | 10,744,245 |
| 13 Apr 2018 | CNY | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 8,955,815 |
| 12 Apr 2018 | CNY | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 11,623,793 |
| 11 Apr 2018 | CNY | 3.43 | 3.46 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 12,523,569 |
| 10 Apr 2018 | CNY | 3.37 | 3.41 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 8,162,138 |
| 9 Apr 2018 | CNY | 3.34 | 3.39 | 3.31 | 3.37 | 3.37 | +0.01 (+0.30%) | 6,565,187 |
| 4 Apr 2018 | CNY | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.06 (-1.75%) | 7,169,650 |
| 3 Apr 2018 | CNY | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 10,109,232 |
| 2 Apr 2018 | CNY | 3.4 | 3.45 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 10,316,909 |
| 30 Mar 2018 | CNY | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 10,816,788 |
| 29 Mar 2018 | CNY | 3.33 | 3.47 | 3.32 | 3.44 | 3.44 | +0.1 (+2.99%) | 16,043,756 |
| 28 Mar 2018 | CNY | 3.34 | 3.39 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,386,468 |
| 27 Mar 2018 | CNY | 3.35 | 3.38 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 11,717,805 |
| 26 Mar 2018 | CNY | 3.28 | 3.33 | 3.21 | 3.33 | 3.33 | +0.02 (+0.60%) | 9,990,805 |
| 23 Mar 2018 | CNY | 3.41 | 3.41 | 3.22 | 3.31 | 3.31 | -0.15 (-4.34%) | 15,014,115 |
| 22 Mar 2018 | CNY | 3.49 | 3.5 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 8,467,956 |
| 21 Mar 2018 | CNY | 3.51 | 3.54 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 9,861,864 |
| 20 Mar 2018 | CNY | 3.5 | 3.52 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 5,969,861 |
| 19 Mar 2018 | CNY | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 7,117,204 |
| 16 Mar 2018 | CNY | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 7,149,558 |
| 15 Mar 2018 | CNY | 3.63 | 3.63 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 8,975,154 |
| 14 Mar 2018 | CNY | 3.65 | 3.66 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 9,085,857 |
| 13 Mar 2018 | CNY | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 10,595,641 |
| 12 Mar 2018 | CNY | 3.65 | 3.67 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 10,550,904 |
| 9 Mar 2018 | CNY | 3.62 | 3.66 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 9,770,277 |
| 8 Mar 2018 | CNY | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | +0.02 (+0.55%) | 8,476,917 |
| 7 Mar 2018 | CNY | 3.62 | 3.65 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 8,882,990 |
| 6 Mar 2018 | CNY | 3.59 | 3.65 | 3.55 | 3.64 | 3.64 | +0.06 (+1.68%) | 11,196,098 |
| 5 Mar 2018 | CNY | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 6,997,834 |
