| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2018 | CNY | 7.82 | 7.98 | 7.66 | 7.7 | 7.7 | -0.41 (-5.06%) | 13,458,709 |
| 12 Apr 2018 | CNY | 8.21 | 8.67 | 8.06 | 8.11 | 8.11 | +0.93 (+12.95%) | 27,432,320 |
| 10 Apr 2018 | CNY | 7.05 | 7.3 | 7 | 7.18 | 7.18 | +0.15 (+2.13%) | 2,938,797 |
| 9 Apr 2018 | CNY | 7.08 | 7.14 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 1,626,142 |
| 4 Apr 2018 | CNY | 7.2 | 7.25 | 7.1 | 7.11 | 7.11 | -0.09 (-1.25%) | 1,769,143 |
| 3 Apr 2018 | CNY | 7.24 | 7.25 | 7.11 | 7.2 | 7.2 | -0.11 (-1.50%) | 2,164,862 |
| 2 Apr 2018 | CNY | 7.35 | 7.45 | 7.25 | 7.31 | 7.31 | -0.04 (-0.54%) | 2,821,554 |
| 30 Mar 2018 | CNY | 7.29 | 7.39 | 7.29 | 7.35 | 7.35 | +0.09 (+1.24%) | 2,416,280 |
| 29 Mar 2018 | CNY | 7.15 | 7.36 | 7.06 | 7.26 | 7.26 | +0.12 (+1.68%) | 2,370,037 |
| 28 Mar 2018 | CNY | 7.06 | 7.25 | 7.02 | 7.14 | 7.14 | -0.02 (-0.28%) | 2,373,852 |
| 27 Mar 2018 | CNY | 6.9 | 7.35 | 6.9 | 7.16 | 7.16 | +0.31 (+4.53%) | 3,753,394 |
| 26 Mar 2018 | CNY | 6.65 | 6.9 | 6.6 | 6.85 | 6.85 | +0.1 (+1.48%) | 2,534,432 |
| 23 Mar 2018 | CNY | 7.13 | 7.13 | 6.71 | 6.75 | 6.75 | -0.51 (-7.02%) | 4,403,438 |
| 22 Mar 2018 | CNY | 7.21 | 7.36 | 7.2 | 7.26 | 7.26 | +0.03 (+0.41%) | 1,827,400 |
| 21 Mar 2018 | CNY | 7.39 | 7.54 | 7.18 | 7.23 | 7.23 | -0.14 (-1.90%) | 2,434,070 |
| 20 Mar 2018 | CNY | 7.35 | 7.38 | 7.26 | 7.37 | 7.37 | +0.01 (+0.14%) | 1,688,550 |
| 19 Mar 2018 | CNY | 7.42 | 7.42 | 7.31 | 7.36 | 7.36 | -0.09 (-1.21%) | 2,105,334 |
| 16 Mar 2018 | CNY | 7.23 | 7.64 | 7.23 | 7.45 | 7.45 | +0.19 (+2.62%) | 4,036,744 |
| 15 Mar 2018 | CNY | 7.37 | 7.37 | 7.21 | 7.26 | 7.26 | -0.12 (-1.63%) | 1,784,994 |
| 14 Mar 2018 | CNY | 7.52 | 7.52 | 7.33 | 7.38 | 7.38 | -0.15 (-1.99%) | 1,819,412 |
| 13 Mar 2018 | CNY | 7.51 | 7.6 | 7.47 | 7.53 | 7.53 | -0.04 (-0.53%) | 2,256,855 |
| 12 Mar 2018 | CNY | 7.38 | 7.68 | 7.35 | 7.57 | 7.57 | +0.23 (+3.13%) | 4,684,348 |
| 9 Mar 2018 | CNY | 7.2 | 7.37 | 7.19 | 7.34 | 7.34 | +0.13 (+1.80%) | 3,071,263 |
| 8 Mar 2018 | CNY | 7.13 | 7.23 | 7.13 | 7.21 | 7.21 | +0.04 (+0.56%) | 1,363,578 |
| 7 Mar 2018 | CNY | 7.3 | 7.32 | 7.15 | 7.17 | 7.17 | -0.08 (-1.10%) | 1,405,456 |
| 6 Mar 2018 | CNY | 7.23 | 7.28 | 7.19 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,450,060 |
| 5 Mar 2018 | CNY | 7.27 | 7.27 | 7.18 | 7.2 | 7.2 | -0.05 (-0.69%) | 1,244,940 |
| 2 Mar 2018 | CNY | 7.16 | 7.3 | 7.15 | 7.25 | 7.25 | +0.02 (+0.28%) | 1,848,810 |
| 1 Mar 2018 | CNY | 7.13 | 7.25 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 1,833,410 |
| 28 Feb 2018 | CNY | 7.12 | 7.2 | 7.09 | 7.16 | 7.16 | -0.1 (-1.38%) | 1,718,216 |
