| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | CNY | 8.45 | 8.49 | 8.32 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,531,268 |
| 20 Apr 2018 | CNY | 8.57 | 8.65 | 8.4 | 8.4 | 8.4 | -0.22 (-2.55%) | 1,520,620 |
| 19 Apr 2018 | CNY | 8.67 | 8.68 | 8.55 | 8.62 | 8.62 | -0.05 (-0.58%) | 1,916,030 |
| 18 Apr 2018 | CNY | 8.47 | 8.69 | 8.25 | 8.67 | 8.67 | +0.2 (+2.36%) | 3,207,420 |
| 17 Apr 2018 | CNY | 8.71 | 8.74 | 8.33 | 8.47 | 8.47 | -0.27 (-3.09%) | 3,087,682 |
| 16 Apr 2018 | CNY | 8.71 | 8.82 | 8.66 | 8.74 | 8.74 | +0.01 (+0.11%) | 2,747,404 |
| 13 Apr 2018 | CNY | 8.79 | 8.82 | 8.72 | 8.73 | 8.73 | -0.03 (-0.34%) | 1,564,240 |
| 12 Apr 2018 | CNY | 8.77 | 8.83 | 8.72 | 8.76 | 8.76 | 0.0 (0.0%) | 2,083,980 |
| 11 Apr 2018 | CNY | 8.8 | 8.85 | 8.73 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,726,027 |
| 10 Apr 2018 | CNY | 8.8 | 8.85 | 8.69 | 8.8 | 8.8 | +0.06 (+0.69%) | 3,114,228 |
| 9 Apr 2018 | CNY | 8.56 | 8.79 | 8.48 | 8.74 | 8.74 | +0.11 (+1.27%) | 3,176,624 |
| 4 Apr 2018 | CNY | 8.78 | 8.79 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 3,189,720 |
| 3 Apr 2018 | CNY | 8.66 | 8.8 | 8.63 | 8.78 | 8.78 | -0.05 (-0.57%) | 4,573,982 |
| 2 Apr 2018 | CNY | 8.71 | 8.88 | 8.68 | 8.83 | 8.83 | +0.01 (+0.11%) | 7,419,984 |
| 30 Mar 2018 | CNY | 8.9 | 8.94 | 8.68 | 8.82 | 8.82 | -0.42 (-4.55%) | 14,816,771 |
| 29 Mar 2018 | CNY | 8.64 | 9.59 | 8.64 | 9.24 | 9.24 | -0.36 (-3.75%) | 20,740,460 |
| 28 Dec 2017 | CNY | 9.7 | 9.72 | 9.4 | 9.6 | 9.6 | -0.1 (-1.03%) | 2,873,408 |
| 27 Dec 2017 | CNY | 9.94 | 9.94 | 9.67 | 9.7 | 9.7 | -0.2 (-2.02%) | 1,357,645 |
| 26 Dec 2017 | CNY | 9.8 | 9.96 | 9.68 | 9.9 | 9.9 | +0.01 (+0.10%) | 1,102,820 |
| 25 Dec 2017 | CNY | 10.21 | 10.21 | 9.87 | 9.89 | 9.89 | -0.34 (-3.32%) | 1,763,100 |
| 22 Dec 2017 | CNY | 10.17 | 10.38 | 10.01 | 10.23 | 10.23 | +0.04 (+0.39%) | 1,324,860 |
| 21 Dec 2017 | CNY | 10.49 | 10.98 | 10.17 | 10.19 | 10.19 | -0.03 (-0.29%) | 2,715,780 |
| 20 Dec 2017 | CNY | 10 | 10.27 | 9.8 | 10.22 | 10.22 | +0.24 (+2.40%) | 2,893,720 |
| 19 Dec 2017 | CNY | 9.9 | 10.2 | 9.9 | 9.98 | 9.98 | +0.1 (+1.01%) | 740,080 |
| 18 Dec 2017 | CNY | 10.03 | 10.03 | 9.82 | 9.88 | 9.88 | -0.11 (-1.10%) | 610,500 |
| 15 Dec 2017 | CNY | 10.09 | 10.14 | 9.9 | 9.99 | 9.99 | -0.12 (-1.19%) | 1,110,253 |
| 14 Dec 2017 | CNY | 9.78 | 10.16 | 9.68 | 10.11 | 10.11 | +0.31 (+3.16%) | 2,432,044 |
| 13 Dec 2017 | CNY | 9.62 | 9.85 | 9.62 | 9.8 | 9.8 | +0.1 (+1.03%) | 957,860 |
| 12 Dec 2017 | CNY | 9.8 | 9.88 | 9.66 | 9.7 | 9.7 | -0.12 (-1.22%) | 1,124,980 |
| 11 Dec 2017 | CNY | 9.74 | 9.92 | 9.65 | 9.82 | 9.82 | +0.1 (+1.03%) | 1,990,820 |
