| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 7.14 | 7.19 | 7.1 | 7.12 | 7.12 | -0.01 (-0.14%) | 11,077,792 |
| 18 Apr 2018 | CNY | 7.16 | 7.19 | 7 | 7.13 | 7.13 | +0.07 (+0.99%) | 12,844,655 |
| 17 Apr 2018 | CNY | 7.24 | 7.25 | 7.05 | 7.06 | 7.06 | -0.18 (-2.49%) | 12,363,310 |
| 16 Apr 2018 | CNY | 7.25 | 7.36 | 7.17 | 7.24 | 7.24 | -0.05 (-0.69%) | 13,452,419 |
| 13 Apr 2018 | CNY | 7.26 | 7.36 | 7.23 | 7.29 | 7.29 | +0.15 (+2.10%) | 18,475,784 |
| 12 Apr 2018 | CNY | 7.25 | 7.25 | 7.13 | 7.14 | 7.14 | -0.13 (-1.79%) | 12,774,097 |
| 11 Apr 2018 | CNY | 7.32 | 7.38 | 7.27 | 7.27 | 7.27 | -0.03 (-0.41%) | 16,543,601 |
| 10 Apr 2018 | CNY | 7.21 | 7.3 | 7.16 | 7.3 | 7.3 | +0.11 (+1.53%) | 16,579,165 |
| 9 Apr 2018 | CNY | 7.14 | 7.25 | 7 | 7.19 | 7.19 | +0.04 (+0.56%) | 16,142,846 |
| 4 Apr 2018 | CNY | 7.15 | 7.26 | 7.1 | 7.15 | 7.15 | +0.06 (+0.85%) | 15,382,498 |
| 3 Apr 2018 | CNY | 7.14 | 7.16 | 7.05 | 7.09 | 7.09 | -0.16 (-2.21%) | 16,540,048 |
| 2 Apr 2018 | CNY | 7.32 | 7.39 | 7.22 | 7.25 | 7.25 | -0.12 (-1.63%) | 17,702,371 |
| 30 Mar 2018 | CNY | 7.46 | 7.5 | 7.35 | 7.37 | 7.37 | -0.15 (-1.99%) | 20,902,057 |
| 29 Mar 2018 | CNY | 7.28 | 7.55 | 7.24 | 7.52 | 7.52 | +0.29 (+4.01%) | 32,557,644 |
| 28 Mar 2018 | CNY | 7.18 | 7.35 | 7.12 | 7.23 | 7.23 | -0.06 (-0.82%) | 16,532,832 |
| 27 Mar 2018 | CNY | 7.28 | 7.35 | 7.23 | 7.29 | 7.29 | +0.09 (+1.25%) | 20,690,005 |
| 26 Mar 2018 | CNY | 7.03 | 7.25 | 6.8 | 7.2 | 7.2 | +0.02 (+0.28%) | 25,338,214 |
| 23 Mar 2018 | CNY | 7.52 | 7.76 | 7.1 | 7.18 | 7.18 | -0.68 (-8.65%) | 40,041,853 |
| 22 Mar 2018 | CNY | 7.83 | 7.98 | 7.73 | 7.86 | 7.86 | +0.05 (+0.64%) | 22,307,513 |
| 21 Mar 2018 | CNY | 7.86 | 8.05 | 7.81 | 7.81 | 7.81 | -0.07 (-0.89%) | 27,423,037 |
| 20 Mar 2018 | CNY | 7.82 | 7.96 | 7.75 | 7.88 | 7.88 | -0.03 (-0.38%) | 24,752,401 |
| 19 Mar 2018 | CNY | 7.91 | 7.94 | 7.75 | 7.91 | 7.91 | -0.03 (-0.38%) | 25,551,878 |
| 16 Mar 2018 | CNY | 7.95 | 8.04 | 7.91 | 7.94 | 7.94 | -0.01 (-0.13%) | 25,727,986 |
| 15 Mar 2018 | CNY | 8.2 | 8.21 | 7.91 | 7.95 | 7.95 | -0.34 (-4.10%) | 64,313,780 |
| 14 Mar 2018 | CNY | 8.55 | 8.65 | 8.28 | 8.29 | 8.29 | -0.41 (-4.71%) | 59,651,445 |
| 13 Mar 2018 | CNY | 8.65 | 8.88 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 60,777,785 |
| 12 Mar 2018 | CNY | 8.61 | 8.79 | 8.49 | 8.65 | 8.65 | -0.15 (-1.70%) | 73,831,689 |
| 9 Mar 2018 | CNY | 8.61 | 9.23 | 8.44 | 8.8 | 8.8 | -0.07 (-0.79%) | 111,943,192 |
| 8 Mar 2018 | CNY | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.98 (-9.95%) | 5,825,500 |
| 7 Mar 2018 | CNY | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
