| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.01 | 8.05 | 7.99 | 8.01 | 8.01 | 0.0 (0.0%) | 2,340,438 |
| 25 Apr 2018 | CNY | 7.99 | 8.04 | 7.97 | 8.01 | 8.01 | 0.0 (0.0%) | 1,792,296 |
| 24 Apr 2018 | CNY | 7.91 | 8.05 | 7.9 | 8.01 | 8.01 | +0.09 (+1.14%) | 3,563,084 |
| 23 Apr 2018 | CNY | 7.81 | 7.94 | 7.81 | 7.92 | 7.92 | +0.08 (+1.02%) | 2,354,795 |
| 20 Apr 2018 | CNY | 8.04 | 8.04 | 7.79 | 7.84 | 7.84 | -0.19 (-2.37%) | 3,206,046 |
| 19 Apr 2018 | CNY | 7.98 | 8.04 | 7.94 | 8.03 | 8.03 | +0.05 (+0.63%) | 3,000,601 |
| 18 Apr 2018 | CNY | 7.86 | 8 | 7.83 | 7.98 | 7.98 | +0.15 (+1.92%) | 3,119,898 |
| 17 Apr 2018 | CNY | 7.94 | 7.98 | 7.82 | 7.83 | 7.83 | -0.11 (-1.39%) | 2,395,611 |
| 16 Apr 2018 | CNY | 7.94 | 8 | 7.91 | 7.94 | 7.94 | -0.02 (-0.25%) | 2,629,956 |
| 13 Apr 2018 | CNY | 8 | 8.02 | 7.94 | 7.96 | 7.96 | -0.01 (-0.13%) | 2,069,784 |
| 12 Apr 2018 | CNY | 8.04 | 8.04 | 7.94 | 7.97 | 7.97 | -0.04 (-0.50%) | 2,361,392 |
| 11 Apr 2018 | CNY | 7.93 | 8.02 | 7.92 | 8.01 | 8.01 | +0.1 (+1.26%) | 3,549,541 |
| 10 Apr 2018 | CNY | 7.86 | 7.91 | 7.85 | 7.91 | 7.91 | +0.03 (+0.38%) | 2,472,635 |
| 9 Apr 2018 | CNY | 7.77 | 7.91 | 7.73 | 7.88 | 7.88 | +0.09 (+1.16%) | 3,385,884 |
| 4 Apr 2018 | CNY | 7.86 | 7.88 | 7.78 | 7.79 | 7.79 | -0.04 (-0.51%) | 2,332,780 |
| 3 Apr 2018 | CNY | 7.92 | 7.92 | 7.81 | 7.83 | 7.83 | -0.12 (-1.51%) | 3,198,230 |
| 2 Apr 2018 | CNY | 7.96 | 7.99 | 7.93 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,953,370 |
| 30 Mar 2018 | CNY | 8 | 8.01 | 7.9 | 7.97 | 7.97 | -0.04 (-0.50%) | 3,300,842 |
| 29 Mar 2018 | CNY | 7.99 | 8.05 | 7.85 | 8.01 | 8.01 | +0.01 (+0.13%) | 6,155,726 |
| 28 Mar 2018 | CNY | 8.04 | 8.15 | 7.99 | 8 | 8 | +0.03 (+0.38%) | 8,480,002 |
| 27 Mar 2018 | CNY | 7.81 | 8.04 | 7.81 | 7.97 | 7.97 | +0.22 (+2.84%) | 5,008,666 |
| 26 Mar 2018 | CNY | 7.65 | 7.76 | 7.58 | 7.75 | 7.75 | +0.07 (+0.91%) | 2,925,802 |
| 23 Mar 2018 | CNY | 7.84 | 7.84 | 7.6 | 7.68 | 7.68 | -0.32 (-4%) | 4,678,527 |
| 22 Mar 2018 | CNY | 8.02 | 8.03 | 7.91 | 8 | 8 | -0.04 (-0.50%) | 3,525,531 |
| 21 Mar 2018 | CNY | 7.99 | 8.17 | 7.98 | 8.04 | 8.04 | +0.05 (+0.63%) | 5,825,248 |
| 20 Mar 2018 | CNY | 7.84 | 8 | 7.8 | 7.99 | 7.99 | +0.1 (+1.27%) | 2,677,699 |
| 19 Mar 2018 | CNY | 7.96 | 8 | 7.87 | 7.89 | 7.89 | -0.11 (-1.38%) | 2,846,348 |
| 16 Mar 2018 | CNY | 8.01 | 8.08 | 7.97 | 8 | 8 | +0.01 (+0.13%) | 1,558,681 |
| 15 Mar 2018 | CNY | 7.97 | 8.02 | 7.95 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,824,866 |
| 14 Mar 2018 | CNY | 8.03 | 8.06 | 7.96 | 8.02 | 8.02 | -0.02 (-0.25%) | 2,458,542 |
