| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | CNY | 5.02 | 5.07 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 14,703,664 |
| 2 Apr 2018 | CNY | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | +0.07 (+1.40%) | 24,516,130 |
| 30 Mar 2018 | CNY | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 21,315,788 |
| 29 Mar 2018 | CNY | 4.91 | 5.11 | 4.89 | 5.07 | 5.07 | +0.15 (+3.05%) | 33,105,848 |
| 28 Mar 2018 | CNY | 4.9 | 4.97 | 4.86 | 4.92 | 4.92 | 0.0 (0.0%) | 16,692,945 |
| 27 Mar 2018 | CNY | 4.9 | 4.95 | 4.89 | 4.92 | 4.92 | +0.06 (+1.23%) | 16,029,223 |
| 26 Mar 2018 | CNY | 4.78 | 4.87 | 4.74 | 4.86 | 4.86 | +0.03 (+0.62%) | 15,715,438 |
| 23 Mar 2018 | CNY | 4.96 | 4.98 | 4.7 | 4.83 | 4.83 | -0.29 (-5.66%) | 45,104,518 |
| 22 Mar 2018 | CNY | 5.08 | 5.13 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 12,277,279 |
| 21 Mar 2018 | CNY | 5.08 | 5.14 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 11,685,858 |
| 20 Mar 2018 | CNY | 5.06 | 5.09 | 5.01 | 5.08 | 5.08 | -0.01 (-0.20%) | 14,462,864 |
| 19 Mar 2018 | CNY | 5.18 | 5.19 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 22,368,010 |
| 16 Mar 2018 | CNY | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 18,113,799 |
| 15 Mar 2018 | CNY | 5.24 | 5.25 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 14,922,571 |
| 14 Mar 2018 | CNY | 5.26 | 5.29 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 19,167,903 |
| 13 Mar 2018 | CNY | 5.23 | 5.31 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 30,358,550 |
| 12 Mar 2018 | CNY | 5.26 | 5.27 | 5.18 | 5.24 | 5.24 | 0.0 (0.0%) | 25,645,003 |
| 9 Mar 2018 | CNY | 5.25 | 5.27 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 23,512,669 |
| 8 Mar 2018 | CNY | 5.17 | 5.27 | 5.16 | 5.25 | 5.25 | +0.08 (+1.55%) | 25,666,351 |
| 7 Mar 2018 | CNY | 5.24 | 5.25 | 5.15 | 5.17 | 5.17 | -0.09 (-1.71%) | 24,984,533 |
| 6 Mar 2018 | CNY | 5.14 | 5.26 | 5.08 | 5.26 | 5.26 | +0.15 (+2.94%) | 35,286,469 |
| 5 Mar 2018 | CNY | 5.15 | 5.19 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 17,339,988 |
| 2 Mar 2018 | CNY | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | -0.09 (-1.72%) | 24,779,501 |
| 1 Mar 2018 | CNY | 5.26 | 5.3 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 30,772,352 |
| 28 Feb 2018 | CNY | 5.22 | 5.36 | 5.19 | 5.3 | 5.3 | +0.03 (+0.57%) | 34,969,777 |
| 27 Feb 2018 | CNY | 5.31 | 5.31 | 5.24 | 5.27 | 5.27 | -0.07 (-1.31%) | 24,853,366 |
| 26 Feb 2018 | CNY | 5.34 | 5.35 | 5.19 | 5.34 | 5.34 | +0.04 (+0.75%) | 40,219,249 |
| 23 Feb 2018 | CNY | 5.25 | 5.37 | 5.23 | 5.3 | 5.3 | +0.02 (+0.38%) | 31,928,497 |
| 22 Feb 2018 | CNY | 5.19 | 5.36 | 5.19 | 5.28 | 5.28 | +0.2 (+3.94%) | 40,428,306 |
| 14 Feb 2018 | CNY | 5.09 | 5.11 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 19,411,832 |
