| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | CNY | 8.99 | 9.04 | 8.88 | 9.03 | 9.03 | +0.04 (+0.44%) | 4,293,673 |
| 9 Apr 2018 | CNY | 9.02 | 9.23 | 8.96 | 8.99 | 8.99 | -0.15 (-1.64%) | 4,888,885 |
| 4 Apr 2018 | CNY | 8.97 | 9.24 | 8.83 | 9.14 | 9.14 | +0.03 (+0.33%) | 7,830,150 |
| 3 Apr 2018 | CNY | 9.45 | 9.65 | 9.08 | 9.11 | 9.11 | -0.22 (-2.36%) | 10,338,239 |
| 2 Apr 2018 | CNY | 9.1 | 9.38 | 9.04 | 9.33 | 9.33 | +0.23 (+2.53%) | 7,302,723 |
| 30 Mar 2018 | CNY | 9.08 | 9.17 | 9.01 | 9.1 | 9.1 | 0.0 (0.0%) | 4,346,878 |
| 29 Mar 2018 | CNY | 9.1 | 9.33 | 9.06 | 9.1 | 9.1 | -0.32 (-3.40%) | 7,133,816 |
| 28 Mar 2018 | CNY | 9.8 | 9.8 | 9.39 | 9.42 | 9.42 | -0.29 (-2.99%) | 8,141,999 |
| 27 Mar 2018 | CNY | 9.17 | 9.94 | 8.93 | 9.71 | 9.71 | +0.18 (+1.89%) | 12,625,739 |
| 26 Mar 2018 | CNY | 9.73 | 10.29 | 9.36 | 9.53 | 9.53 | -0.15 (-1.55%) | 15,314,511 |
| 23 Mar 2018 | CNY | 9.5 | 10 | 9.38 | 9.68 | 9.68 | +0.33 (+3.53%) | 17,393,523 |
| 22 Mar 2018 | CNY | 9.62 | 9.87 | 9.22 | 9.35 | 9.35 | -0.52 (-5.27%) | 9,511,040 |
| 21 Mar 2018 | CNY | 9.16 | 10.05 | 9.02 | 9.87 | 9.87 | +0.72 (+7.87%) | 9,462,373 |
| 20 Mar 2018 | CNY | 9.3 | 9.3 | 8.9 | 9.15 | 9.15 | +0.14 (+1.55%) | 3,247,507 |
| 19 Mar 2018 | CNY | 9.25 | 9.25 | 8.85 | 9.01 | 9.01 | -0.15 (-1.64%) | 3,096,702 |
| 16 Mar 2018 | CNY | 9.27 | 9.27 | 9.05 | 9.16 | 9.16 | -0.04 (-0.43%) | 3,246,490 |
| 15 Mar 2018 | CNY | 9.35 | 9.35 | 9 | 9.2 | 9.2 | -0.13 (-1.39%) | 5,177,598 |
| 14 Mar 2018 | CNY | 9.03 | 9.38 | 8.8 | 9.33 | 9.33 | +0.42 (+4.71%) | 11,263,695 |
| 13 Mar 2018 | CNY | 8.68 | 9.01 | 8.62 | 8.91 | 8.91 | +0.26 (+3.01%) | 5,867,959 |
| 12 Mar 2018 | CNY | 8.66 | 8.72 | 8.55 | 8.65 | 8.65 | +0.05 (+0.58%) | 3,475,204 |
| 9 Mar 2018 | CNY | 8.6 | 8.65 | 8.5 | 8.6 | 8.6 | +0.09 (+1.06%) | 3,892,506 |
| 8 Mar 2018 | CNY | 8.7 | 8.7 | 8.49 | 8.51 | 8.51 | -0.05 (-0.58%) | 2,927,201 |
| 7 Mar 2018 | CNY | 8.59 | 8.64 | 8.4 | 8.56 | 8.56 | +0.1 (+1.18%) | 3,860,862 |
| 6 Mar 2018 | CNY | 8.55 | 8.55 | 8.35 | 8.46 | 8.46 | -0.05 (-0.59%) | 2,079,827 |
| 5 Mar 2018 | CNY | 8.57 | 8.73 | 8.37 | 8.51 | 8.51 | -0.08 (-0.93%) | 3,066,914 |
| 2 Mar 2018 | CNY | 8.63 | 8.66 | 8.4 | 8.59 | 8.59 | 0.0 (0.0%) | 4,082,580 |
| 1 Mar 2018 | CNY | 8.5 | 8.68 | 8.42 | 8.59 | 8.59 | +0.02 (+0.23%) | 2,620,100 |
| 28 Feb 2018 | CNY | 8.7 | 8.8 | 8.44 | 8.57 | 8.57 | -0.23 (-2.61%) | 2,691,620 |
| 27 Feb 2018 | CNY | 9 | 9.02 | 8.52 | 8.8 | 8.8 | -0.2 (-2.22%) | 4,921,825 |
| 26 Feb 2018 | CNY | 8.66 | 9.44 | 8.53 | 9 | 9 | +0.41 (+4.77%) | 6,598,671 |
