| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 6.76 | 6.77 | 6.55 | 6.55 | 6.55 | -0.22 (-3.25%) | 8,235,200 |
| 25 Apr 2018 | CNY | 6.72 | 6.82 | 6.72 | 6.77 | 6.77 | +0.01 (+0.15%) | 7,301,862 |
| 24 Apr 2018 | CNY | 6.62 | 6.8 | 6.62 | 6.76 | 6.76 | +0.12 (+1.81%) | 8,336,884 |
| 23 Apr 2018 | CNY | 6.63 | 6.71 | 6.6 | 6.64 | 6.64 | +0.01 (+0.15%) | 6,413,831 |
| 20 Apr 2018 | CNY | 6.77 | 6.84 | 6.6 | 6.63 | 6.63 | -0.17 (-2.50%) | 11,158,064 |
| 19 Apr 2018 | CNY | 6.79 | 6.88 | 6.76 | 6.8 | 6.8 | 0.0 (0.0%) | 8,896,866 |
| 18 Apr 2018 | CNY | 6.76 | 6.87 | 6.63 | 6.8 | 6.8 | +0.1 (+1.49%) | 10,451,166 |
| 17 Apr 2018 | CNY | 6.73 | 6.86 | 6.69 | 6.7 | 6.7 | -0.03 (-0.45%) | 15,660,630 |
| 16 Apr 2018 | CNY | 6.7 | 6.91 | 6.7 | 6.73 | 6.73 | -0.65 (-8.81%) | 35,124,465 |
| 13 Apr 2018 | CNY | 7.45 | 7.56 | 7.38 | 7.38 | 7.38 | -0.03 (-0.40%) | 8,072,330 |
| 12 Apr 2018 | CNY | 7.48 | 7.57 | 7.39 | 7.41 | 7.41 | -0.11 (-1.46%) | 7,732,762 |
| 11 Apr 2018 | CNY | 7.51 | 7.59 | 7.48 | 7.52 | 7.52 | +0.04 (+0.53%) | 10,876,356 |
| 10 Apr 2018 | CNY | 7.47 | 7.49 | 7.38 | 7.48 | 7.48 | +0.03 (+0.40%) | 13,395,951 |
| 9 Apr 2018 | CNY | 7.44 | 7.51 | 7.35 | 7.45 | 7.45 | -0.01 (-0.13%) | 9,116,788 |
| 4 Apr 2018 | CNY | 7.59 | 7.64 | 7.46 | 7.46 | 7.46 | -0.09 (-1.19%) | 10,502,703 |
| 3 Apr 2018 | CNY | 7.66 | 7.69 | 7.51 | 7.55 | 7.55 | -0.25 (-3.21%) | 15,266,087 |
| 2 Apr 2018 | CNY | 7.88 | 7.96 | 7.77 | 7.8 | 7.8 | -0.03 (-0.38%) | 15,464,954 |
| 30 Mar 2018 | CNY | 7.76 | 7.86 | 7.75 | 7.83 | 7.83 | +0.06 (+0.77%) | 12,775,611 |
| 29 Mar 2018 | CNY | 7.75 | 7.79 | 7.67 | 7.77 | 7.77 | +0.03 (+0.39%) | 10,460,073 |
| 28 Mar 2018 | CNY | 7.49 | 7.83 | 7.45 | 7.74 | 7.74 | +0.09 (+1.18%) | 23,654,390 |
| 27 Mar 2018 | CNY | 7.52 | 7.72 | 7.5 | 7.65 | 7.65 | +0.22 (+2.96%) | 19,293,066 |
| 26 Mar 2018 | CNY | 7.3 | 7.45 | 7.03 | 7.43 | 7.43 | +0.07 (+0.95%) | 16,675,224 |
| 23 Mar 2018 | CNY | 8 | 8 | 7.36 | 7.36 | 7.36 | -0.82 (-10.02%) | 43,287,142 |
| 22 Mar 2018 | CNY | 8.16 | 8.3 | 8.11 | 8.18 | 8.18 | +0.02 (+0.25%) | 20,390,672 |
| 21 Mar 2018 | CNY | 8.27 | 8.43 | 8.16 | 8.16 | 8.16 | -0.19 (-2.28%) | 36,507,977 |
| 20 Mar 2018 | CNY | 8.23 | 8.38 | 8.19 | 8.35 | 8.35 | -0.04 (-0.48%) | 32,556,995 |
| 19 Mar 2018 | CNY | 8.42 | 8.54 | 8.27 | 8.39 | 8.39 | -0.19 (-2.21%) | 55,240,818 |
| 16 Mar 2018 | CNY | 7.84 | 8.58 | 7.84 | 8.58 | 8.58 | +0.78 (+10%) | 89,648,419 |
| 15 Mar 2018 | CNY | 7.9 | 7.95 | 7.71 | 7.8 | 7.8 | -0.19 (-2.38%) | 15,766,472 |
| 14 Mar 2018 | CNY | 8.01 | 8.13 | 7.84 | 7.99 | 7.99 | -0.02 (-0.25%) | 25,124,417 |
