| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 4.19 | 4.2 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,790,600 |
| 25 Apr 2018 | CNY | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,822,110 |
| 24 Apr 2018 | CNY | 4.15 | 4.21 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 2,205,410 |
| 23 Apr 2018 | CNY | 4.15 | 4.2 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 3,248,500 |
| 20 Apr 2018 | CNY | 4.33 | 4.38 | 4.18 | 4.18 | 4.18 | -0.23 (-5.22%) | 8,209,110 |
| 19 Apr 2018 | CNY | 4.1 | 4.48 | 4.07 | 4.41 | 4.41 | +0.27 (+6.52%) | 28,412,947 |
| 18 Apr 2018 | CNY | 4.33 | 4.34 | 4.1 | 4.14 | 4.14 | -0.19 (-4.39%) | 21,370,300 |
| 17 Apr 2018 | CNY | 4.46 | 4.46 | 4.25 | 4.33 | 4.33 | -0.14 (-3.13%) | 10,824,413 |
| 16 Apr 2018 | CNY | 4.45 | 4.5 | 4.29 | 4.47 | 4.47 | 0.0 (0.0%) | 10,381,800 |
| 13 Apr 2018 | CNY | 4.39 | 4.51 | 4.36 | 4.47 | 4.47 | +0.08 (+1.82%) | 13,295,901 |
| 12 Apr 2018 | CNY | 4.36 | 4.43 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,740,200 |
| 11 Apr 2018 | CNY | 4.29 | 4.43 | 4.25 | 4.4 | 4.4 | +0.09 (+2.09%) | 10,972,445 |
| 10 Apr 2018 | CNY | 4.2 | 4.31 | 4.16 | 4.31 | 4.31 | +0.09 (+2.13%) | 4,734,188 |
| 9 Apr 2018 | CNY | 4.16 | 4.24 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 3,621,400 |
| 4 Apr 2018 | CNY | 4.09 | 4.17 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 4,501,900 |
| 3 Apr 2018 | CNY | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 6,356,210 |
| 2 Apr 2018 | CNY | 4.03 | 4.12 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 5,587,066 |
| 30 Mar 2018 | CNY | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,180,530 |
| 29 Mar 2018 | CNY | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 1,814,640 |
| 28 Mar 2018 | CNY | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 4,038,630 |
| 27 Mar 2018 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 4,676,431 |
| 26 Mar 2018 | CNY | 3.89 | 3.96 | 3.78 | 3.94 | 3.94 | +0.04 (+1.03%) | 4,320,400 |
| 23 Mar 2018 | CNY | 4.17 | 4.17 | 3.85 | 3.9 | 3.9 | -0.33 (-7.80%) | 7,374,301 |
| 22 Mar 2018 | CNY | 4.21 | 4.24 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,572,995 |
| 21 Mar 2018 | CNY | 4.23 | 4.3 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 4,865,203 |
| 20 Mar 2018 | CNY | 4.21 | 4.24 | 4.18 | 4.23 | 4.23 | 0.0 (0.0%) | 2,084,240 |
| 19 Mar 2018 | CNY | 4.22 | 4.24 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,167,800 |
| 16 Mar 2018 | CNY | 4.27 | 4.28 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 3,836,500 |
| 15 Mar 2018 | CNY | 4.28 | 4.3 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,444,919 |
| 14 Mar 2018 | CNY | 4.29 | 4.32 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,878,151 |
