| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | CNY | 4.49 | 4.57 | 4.48 | 4.56 | 4.56 | +0.06 (+1.33%) | 6,652,126 |
| 28 Mar 2018 | CNY | 4.45 | 4.57 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 7,260,432 |
| 27 Mar 2018 | CNY | 4.41 | 4.51 | 4.41 | 4.5 | 4.5 | +0.09 (+2.04%) | 5,880,893 |
| 26 Mar 2018 | CNY | 4.31 | 4.42 | 4.28 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,023,428 |
| 23 Mar 2018 | CNY | 4.49 | 4.49 | 4.29 | 4.38 | 4.38 | -0.18 (-3.95%) | 9,389,315 |
| 22 Mar 2018 | CNY | 4.46 | 4.58 | 4.44 | 4.56 | 4.56 | +0.08 (+1.79%) | 4,815,339 |
| 21 Mar 2018 | CNY | 4.53 | 4.59 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 4,556,490 |
| 20 Mar 2018 | CNY | 4.56 | 4.57 | 4.51 | 4.54 | 4.54 | -0.05 (-1.09%) | 3,888,266 |
| 19 Mar 2018 | CNY | 4.49 | 4.61 | 4.47 | 4.59 | 4.59 | +0.09 (+2%) | 6,813,868 |
| 16 Mar 2018 | CNY | 4.41 | 4.51 | 4.4 | 4.5 | 4.5 | +0.09 (+2.04%) | 4,255,091 |
| 15 Mar 2018 | CNY | 4.45 | 4.48 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 3,215,350 |
| 14 Mar 2018 | CNY | 4.5 | 4.53 | 4.46 | 4.46 | 4.46 | -0.07 (-1.55%) | 2,619,769 |
| 13 Mar 2018 | CNY | 4.52 | 4.56 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 3,849,448 |
| 12 Mar 2018 | CNY | 4.43 | 4.6 | 4.42 | 4.53 | 4.53 | +0.1 (+2.26%) | 7,095,227 |
| 9 Mar 2018 | CNY | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 4,578,987 |
| 8 Mar 2018 | CNY | 4.4 | 4.42 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,884,215 |
| 7 Mar 2018 | CNY | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 2,212,152 |
| 6 Mar 2018 | CNY | 4.39 | 4.47 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 4,547,646 |
| 5 Mar 2018 | CNY | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 2,107,516 |
| 2 Mar 2018 | CNY | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 3,139,248 |
| 1 Mar 2018 | CNY | 4.39 | 4.45 | 4.35 | 4.42 | 4.42 | +0.01 (+0.23%) | 3,093,256 |
| 28 Feb 2018 | CNY | 4.44 | 4.45 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 2,136,823 |
| 27 Feb 2018 | CNY | 4.4 | 4.46 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 2,828,247 |
| 26 Feb 2018 | CNY | 4.36 | 4.44 | 4.33 | 4.42 | 4.42 | +0.08 (+1.84%) | 3,907,153 |
| 23 Feb 2018 | CNY | 4.3 | 4.35 | 4.29 | 4.34 | 4.34 | +0.03 (+0.70%) | 2,143,266 |
| 22 Feb 2018 | CNY | 4.3 | 4.33 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 1,910,885 |
| 14 Feb 2018 | CNY | 4.3 | 4.31 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 1,471,910 |
| 13 Feb 2018 | CNY | 4.38 | 4.4 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 3,571,753 |
| 12 Feb 2018 | CNY | 4.33 | 4.4 | 4.33 | 4.37 | 4.37 | +0.05 (+1.16%) | 1,431,998 |
| 9 Feb 2018 | CNY | 4.42 | 4.43 | 4.3 | 4.32 | 4.32 | -0.16 (-3.57%) | 2,467,812 |
