| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.3214 | 8.3571 | 8.05 | 8.1786 | 8.1786 | -0.086 (-1.04%) | 5,902,537 |
| 25 Apr 2018 | CNY | 8.2857 | 8.3357 | 8.1714 | 8.2643 | 8.2643 | -0.1 (-1.20%) | 5,409,586 |
| 24 Apr 2018 | CNY | 8.2857 | 8.4214 | 8.2214 | 8.3643 | 8.3643 | +0.107 (+1.30%) | 4,888,135 |
| 23 Apr 2018 | CNY | 8.2214 | 8.4143 | 8.1143 | 8.2571 | 8.2571 | -0.15 (-1.78%) | 6,211,056 |
| 20 Apr 2018 | CNY | 8.7214 | 8.8071 | 8.3571 | 8.4071 | 8.4071 | -0.257 (-2.97%) | 10,136,508 |
| 19 Apr 2018 | CNY | 8.4071 | 8.7071 | 8.3357 | 8.6643 | 8.6643 | +0.25 (+2.97%) | 13,527,211 |
| 18 Apr 2018 | CNY | 8.5 | 8.5929 | 8.0214 | 8.4143 | 8.4143 | -0.1 (-1.17%) | 15,634,431 |
| 17 Apr 2018 | CNY | 9.0071 | 9.0071 | 8.5071 | 8.5143 | 8.5143 | -0.493 (-5.47%) | 23,778,735 |
| 16 Apr 2018 | CNY | 8.9357 | 9.0071 | 8.4857 | 9.0071 | 9.0071 | +0.821 (+10.03%) | 36,039,578 |
| 13 Apr 2018 | CNY | 8.2714 | 8.3929 | 8.1571 | 8.1857 | 8.1857 | -0.064 (-0.78%) | 4,307,483 |
| 12 Apr 2018 | CNY | 8.4286 | 8.4286 | 8.2143 | 8.25 | 8.25 | -0.179 (-2.12%) | 5,137,836 |
| 11 Apr 2018 | CNY | 8.3786 | 8.5286 | 8.3214 | 8.4286 | 8.4286 | -0.021 (-0.25%) | 6,809,499 |
| 10 Apr 2018 | CNY | 8.6214 | 8.75 | 8.2143 | 8.45 | 8.45 | -0.1 (-1.17%) | 12,629,313 |
| 9 Apr 2018 | CNY | 8.1214 | 8.6429 | 8.1214 | 8.55 | 8.55 | +0.471 (+5.84%) | 15,869,889 |
| 4 Apr 2018 | CNY | 8.2571 | 8.2571 | 8.0071 | 8.0786 | 8.0786 | -0.164 (-1.99%) | 6,146,078 |
| 3 Apr 2018 | CNY | 7.8286 | 8.7071 | 7.7143 | 8.2429 | 8.2429 | +0.322 (+4.06%) | 9,122,817 |
| 2 Apr 2018 | CNY | 7.8429 | 8 | 7.7857 | 7.9214 | 7.9214 | +0.107 (+1.37%) | 3,975,059 |
| 30 Mar 2018 | CNY | 7.7786 | 7.8357 | 7.7357 | 7.8143 | 7.8143 | +0.05 (+0.64%) | 3,748,151 |
| 29 Mar 2018 | CNY | 7.6286 | 7.8 | 7.6 | 7.7643 | 7.7643 | +0.05 (+0.65%) | 3,789,156 |
| 28 Mar 2018 | CNY | 7.6429 | 7.7286 | 7.5857 | 7.7143 | 7.7143 | -0.007 (-0.09%) | 3,148,160 |
| 27 Mar 2018 | CNY | 7.6286 | 7.7571 | 7.6 | 7.7214 | 7.7214 | +0.157 (+2.08%) | 3,389,303 |
| 26 Mar 2018 | CNY | 7.2857 | 7.6 | 7.2143 | 7.5643 | 7.5643 | +0.121 (+1.63%) | 4,563,861 |
| 23 Mar 2018 | CNY | 7.9286 | 7.9286 | 7.2714 | 7.4429 | 7.4429 | -0.579 (-7.21%) | 5,697,596 |
| 22 Mar 2018 | CNY | 8.05 | 8.1714 | 8 | 8.0214 | 8.0214 | -0.021 (-0.27%) | 2,857,895 |
| 21 Mar 2018 | CNY | 8.0643 | 8.1857 | 8 | 8.0429 | 8.0429 | +0.007 (+0.09%) | 3,045,924 |
| 20 Mar 2018 | CNY | 8.0143 | 8.0571 | 7.95 | 8.0357 | 8.0357 | -0.05 (-0.62%) | 2,624,540 |
| 19 Mar 2018 | CNY | 8.1714 | 8.2 | 7.9357 | 8.0857 | 8.0857 | -0.086 (-1.05%) | 2,331,898 |
| 16 Mar 2018 | CNY | 8.3071 | 8.3214 | 8.1643 | 8.1714 | 8.1714 | -0.086 (-1.04%) | 2,929,931 |
| 15 Mar 2018 | CNY | 8.3357 | 8.3714 | 8.1643 | 8.2571 | 8.2571 | -0.071 (-0.86%) | 3,468,782 |
| 14 Mar 2018 | CNY | 8.2714 | 8.4857 | 8.25 | 8.3286 | 8.3286 | +0.014 (+0.17%) | 5,478,636 |
