| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | CNY | 5.1331 | 5.2381 | 5.105 | 5.1961 | 5.1961 | +0.021 (+0.41%) | 1,543,419 |
| 4 Apr 2018 | CNY | 5.2591 | 5.2801 | 5.1331 | 5.1751 | 5.1751 | -0.105 (-1.99%) | 2,323,480 |
| 3 Apr 2018 | CNY | 5.3011 | 5.3081 | 5.042 | 5.2801 | 5.2801 | -0.112 (-2.08%) | 2,449,169 |
| 2 Apr 2018 | CNY | 5.2941 | 5.4342 | 5.2591 | 5.3922 | 5.3922 | +0.056 (+1.05%) | 2,603,072 |
| 30 Mar 2018 | CNY | 5.3361 | 5.5952 | 5.2941 | 5.3361 | 5.3361 | +0.035 (+0.66%) | 3,128,375 |
| 29 Mar 2018 | CNY | 5.2171 | 5.3221 | 5.1681 | 5.3011 | 5.3011 | +0.119 (+2.30%) | 2,251,154 |
| 28 Mar 2018 | CNY | 5.1611 | 5.2101 | 5.1191 | 5.1821 | 5.1821 | 0.0 (0.0%) | 1,132,786 |
| 27 Mar 2018 | CNY | 5.098 | 5.2311 | 5.098 | 5.1821 | 5.1821 | +0.091 (+1.79%) | 1,671,902 |
| 26 Mar 2018 | CNY | 4.874 | 5.2171 | 4.8179 | 5.091 | 5.091 | +0.056 (+1.11%) | 1,169,532 |
| 23 Mar 2018 | CNY | 5.3221 | 5.3221 | 4.937 | 5.035 | 5.035 | -0.399 (-7.35%) | 2,791,685 |
| 22 Mar 2018 | CNY | 5.2101 | 5.4552 | 5.2101 | 5.4342 | 5.4342 | +0.147 (+2.78%) | 2,197,205 |
| 21 Mar 2018 | CNY | 5.2521 | 5.3712 | 5.2521 | 5.2871 | 5.2871 | -0.028 (-0.53%) | 1,418,718 |
| 20 Mar 2018 | CNY | 5.2661 | 5.3221 | 5.1891 | 5.3151 | 5.3151 | +0.021 (+0.40%) | 956,046 |
| 19 Mar 2018 | CNY | 5.2591 | 5.3501 | 5.2311 | 5.2941 | 5.2941 | +0.021 (+0.40%) | 973,610 |
| 16 Mar 2018 | CNY | 5.1961 | 5.3361 | 5.1891 | 5.2731 | 5.2731 | +0.07 (+1.35%) | 1,739,518 |
| 15 Mar 2018 | CNY | 5.3081 | 5.3291 | 5.1261 | 5.2031 | 5.2031 | -0.154 (-2.87%) | 2,113,941 |
| 14 Mar 2018 | CNY | 5.4272 | 5.5252 | 5.3501 | 5.3571 | 5.3571 | -0.168 (-3.04%) | 2,359,420 |
| 13 Mar 2018 | CNY | 5.3571 | 5.7073 | 5.2871 | 5.5252 | 5.5252 | +0.175 (+3.27%) | 4,890,722 |
| 12 Mar 2018 | CNY | 5.2871 | 5.3922 | 5.2451 | 5.3501 | 5.3501 | +0.091 (+1.73%) | 1,964,785 |
| 9 Mar 2018 | CNY | 5.2381 | 5.3081 | 5.1891 | 5.2591 | 5.2591 | +0.014 (+0.27%) | 1,857,328 |
| 8 Mar 2018 | CNY | 5.077 | 5.3221 | 5.07 | 5.2451 | 5.2451 | +0.147 (+2.89%) | 2,262,458 |
| 7 Mar 2018 | CNY | 5.1751 | 5.1751 | 5.098 | 5.098 | 5.098 | -0.056 (-1.09%) | 821,948 |
| 6 Mar 2018 | CNY | 5.077 | 5.1611 | 5.07 | 5.1541 | 5.1541 | +0.056 (+1.10%) | 1,209,730 |
| 5 Mar 2018 | CNY | 5.1541 | 5.1541 | 5.049 | 5.098 | 5.098 | -0.014 (-0.27%) | 926,200 |
| 2 Mar 2018 | CNY | 5.098 | 5.1611 | 5.056 | 5.112 | 5.112 | +0.014 (+0.27%) | 1,155,609 |
| 1 Mar 2018 | CNY | 5.063 | 5.1191 | 5.014 | 5.098 | 5.098 | +0.035 (+0.69%) | 1,148,169 |
| 28 Feb 2018 | CNY | 5.042 | 5.084 | 5.014 | 5.063 | 5.063 | -0.035 (-0.69%) | 1,111,985 |
| 27 Feb 2018 | CNY | 5.063 | 5.1331 | 5.014 | 5.098 | 5.098 | -0.014 (-0.27%) | 1,784,073 |
| 26 Feb 2018 | CNY | 5.1611 | 5.2451 | 5.056 | 5.112 | 5.112 | +0.217 (+4.43%) | 3,632,333 |
| 23 Feb 2018 | CNY | 4.874 | 4.951 | 4.8599 | 4.895 | 4.895 | +0.007 (+0.14%) | 855,730 |
