| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 8.2398 | 8.2449 | 7.8674 | 8.0204 | 8.0204 | -0.194 (-2.36%) | 19,645,350 |
| 17 Apr 2018 | CNY | 8.3112 | 8.4643 | 8.0612 | 8.2143 | 8.2143 | -0.143 (-1.71%) | 26,989,597 |
| 16 Apr 2018 | CNY | 8.3827 | 8.6225 | 8.3061 | 8.3571 | 8.3571 | -0.036 (-0.43%) | 27,778,488 |
| 13 Apr 2018 | CNY | 8.2653 | 8.5 | 8.2449 | 8.3929 | 8.3929 | -0.128 (-1.50%) | 23,242,620 |
| 12 Apr 2018 | CNY | 7.949 | 8.5714 | 7.9337 | 8.5204 | 8.5204 | +0.536 (+6.71%) | 49,433,618 |
| 11 Apr 2018 | CNY | 7.7296 | 8 | 7.648 | 7.9847 | 7.9847 | +0.27 (+3.51%) | 23,967,528 |
| 10 Apr 2018 | CNY | 7.7551 | 7.7857 | 7.6378 | 7.7143 | 7.7143 | -0.025 (-0.33%) | 10,136,386 |
| 9 Apr 2018 | CNY | 7.699 | 7.9031 | 7.6531 | 7.7398 | 7.7398 | +0.041 (+0.53%) | 19,486,382 |
| 4 Apr 2018 | CNY | 7.4745 | 7.8418 | 7.449 | 7.699 | 7.699 | +0.168 (+2.24%) | 28,280,555 |
| 3 Apr 2018 | CNY | 7.5 | 7.6276 | 7.449 | 7.5306 | 7.5306 | +0.087 (+1.16%) | 22,281,664 |
| 2 Apr 2018 | CNY | 7.2959 | 7.4541 | 7.2806 | 7.4439 | 7.4439 | +0.143 (+1.96%) | 12,192,820 |
| 30 Mar 2018 | CNY | 7.4439 | 7.4439 | 7.2347 | 7.301 | 7.301 | -0.102 (-1.38%) | 11,164,769 |
| 29 Mar 2018 | CNY | 7.3827 | 7.4388 | 7.301 | 7.4031 | 7.4031 | -0.051 (-0.68%) | 9,662,362 |
| 28 Mar 2018 | CNY | 7.5255 | 7.6378 | 7.398 | 7.4541 | 7.4541 | -0.143 (-1.88%) | 15,213,704 |
| 27 Mar 2018 | CNY | 7.4694 | 7.5969 | 7.3674 | 7.5969 | 7.5969 | +0.107 (+1.43%) | 21,637,913 |
| 26 Mar 2018 | CNY | 7.4235 | 7.5612 | 7.3469 | 7.4898 | 7.4898 | +0.102 (+1.38%) | 19,578,263 |
| 23 Mar 2018 | CNY | 7.2194 | 7.5255 | 7.1071 | 7.3878 | 7.3878 | +0.102 (+1.40%) | 23,080,323 |
| 22 Mar 2018 | CNY | 7.4235 | 7.4745 | 7.1735 | 7.2857 | 7.2857 | -0.082 (-1.11%) | 12,613,983 |
| 21 Mar 2018 | CNY | 7.199 | 7.4031 | 7.1582 | 7.3674 | 7.3674 | +0.138 (+1.91%) | 12,773,647 |
| 20 Mar 2018 | CNY | 7.1276 | 7.2857 | 7.0663 | 7.2296 | 7.2296 | +0.102 (+1.43%) | 7,664,854 |
| 19 Mar 2018 | CNY | 7.2194 | 7.2806 | 7.1225 | 7.1276 | 7.1276 | -0.117 (-1.62%) | 9,222,850 |
| 16 Mar 2018 | CNY | 7.3367 | 7.4439 | 7.1939 | 7.2449 | 7.2449 | -0.092 (-1.25%) | 7,602,069 |
| 15 Mar 2018 | CNY | 7.3725 | 7.3725 | 7.2755 | 7.3367 | 7.3367 | -0.01 (-0.14%) | 5,129,016 |
| 14 Mar 2018 | CNY | 7.4337 | 7.4388 | 7.3214 | 7.3469 | 7.3469 | -0.046 (-0.62%) | 7,079,472 |
| 13 Mar 2018 | CNY | 7.3878 | 7.4847 | 7.3469 | 7.3929 | 7.3929 | +0.015 (+0.21%) | 10,001,141 |
| 12 Mar 2018 | CNY | 7.5051 | 7.6531 | 7.352 | 7.3776 | 7.3776 | -0.087 (-1.16%) | 13,867,313 |
| 9 Mar 2018 | CNY | 7.4898 | 7.5408 | 7.3418 | 7.4643 | 7.4643 | -0.066 (-0.88%) | 10,772,975 |
| 8 Mar 2018 | CNY | 7.5765 | 7.6276 | 7.4592 | 7.5306 | 7.5306 | -0.097 (-1.27%) | 10,293,861 |
| 7 Mar 2018 | CNY | 7.5765 | 7.75 | 7.5765 | 7.6276 | 7.6276 | +0.087 (+1.15%) | 13,749,846 |
| 6 Mar 2018 | CNY | 7.5408 | 7.5714 | 7.449 | 7.5408 | 7.5408 | +0.041 (+0.54%) | 6,343,100 |
