| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 7.15 | 7.15 | 7.03 | 7.06 | 7.06 | -0.1 (-1.40%) | 2,143,674 |
| 25 Apr 2018 | CNY | 7.14 | 7.18 | 7.11 | 7.16 | 7.16 | -0.01 (-0.14%) | 1,986,288 |
| 24 Apr 2018 | CNY | 7.01 | 7.17 | 7 | 7.17 | 7.17 | +0.15 (+2.14%) | 3,040,599 |
| 23 Apr 2018 | CNY | 7 | 7.06 | 6.96 | 7.02 | 7.02 | -0.04 (-0.57%) | 2,858,200 |
| 20 Apr 2018 | CNY | 7.16 | 7.17 | 7.04 | 7.06 | 7.06 | -0.12 (-1.67%) | 3,076,688 |
| 19 Apr 2018 | CNY | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | +0.01 (+0.14%) | 3,239,850 |
| 18 Apr 2018 | CNY | 7.21 | 7.23 | 7.08 | 7.17 | 7.17 | -0.01 (-0.14%) | 4,534,492 |
| 17 Apr 2018 | CNY | 7.32 | 7.33 | 7.14 | 7.18 | 7.18 | -0.11 (-1.51%) | 4,759,701 |
| 16 Apr 2018 | CNY | 7.52 | 7.52 | 7.27 | 7.29 | 7.29 | -0.31 (-4.08%) | 7,855,543 |
| 13 Apr 2018 | CNY | 7.72 | 7.75 | 7.58 | 7.6 | 7.6 | -0.11 (-1.43%) | 5,145,273 |
| 12 Apr 2018 | CNY | 7.65 | 7.73 | 7.61 | 7.71 | 7.71 | +0.04 (+0.52%) | 5,635,270 |
| 11 Apr 2018 | CNY | 7.72 | 7.73 | 7.65 | 7.67 | 7.67 | -0.01 (-0.13%) | 3,861,629 |
| 10 Apr 2018 | CNY | 7.68 | 7.7 | 7.62 | 7.68 | 7.68 | -0.01 (-0.13%) | 3,557,226 |
| 9 Apr 2018 | CNY | 7.53 | 7.69 | 7.5 | 7.69 | 7.69 | +0.13 (+1.72%) | 4,048,455 |
| 4 Apr 2018 | CNY | 7.54 | 7.66 | 7.52 | 7.56 | 7.56 | +0.05 (+0.67%) | 4,658,844 |
| 3 Apr 2018 | CNY | 7.55 | 7.62 | 7.47 | 7.51 | 7.51 | -0.12 (-1.57%) | 3,982,216 |
| 2 Apr 2018 | CNY | 7.61 | 7.65 | 7.58 | 7.63 | 7.63 | +0.02 (+0.26%) | 4,127,284 |
| 30 Mar 2018 | CNY | 7.56 | 7.61 | 7.52 | 7.61 | 7.61 | +0.06 (+0.79%) | 3,876,786 |
| 29 Mar 2018 | CNY | 7.49 | 7.55 | 7.46 | 7.55 | 7.55 | +0.06 (+0.80%) | 3,529,211 |
| 28 Mar 2018 | CNY | 7.45 | 7.56 | 7.42 | 7.49 | 7.49 | -0.03 (-0.40%) | 3,240,500 |
| 27 Mar 2018 | CNY | 7.45 | 7.56 | 7.43 | 7.52 | 7.52 | +0.11 (+1.48%) | 4,409,475 |
| 26 Mar 2018 | CNY | 7.27 | 7.42 | 7.2 | 7.41 | 7.41 | +0.05 (+0.68%) | 2,719,351 |
| 23 Mar 2018 | CNY | 7.62 | 7.7 | 7.29 | 7.36 | 7.36 | -0.33 (-4.29%) | 6,040,831 |
| 22 Mar 2018 | CNY | 7.66 | 7.71 | 7.63 | 7.69 | 7.69 | +0.05 (+0.65%) | 2,058,863 |
| 21 Mar 2018 | CNY | 7.65 | 7.75 | 7.63 | 7.64 | 7.64 | -0.01 (-0.13%) | 2,996,039 |
| 20 Mar 2018 | CNY | 7.61 | 7.66 | 7.55 | 7.65 | 7.65 | +0.01 (+0.13%) | 2,585,130 |
| 19 Mar 2018 | CNY | 7.62 | 7.69 | 7.62 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,168,055 |
| 16 Mar 2018 | CNY | 7.66 | 7.7 | 7.6 | 7.63 | 7.63 | -0.02 (-0.26%) | 2,771,901 |
| 15 Mar 2018 | CNY | 7.75 | 7.8 | 7.6 | 7.65 | 7.65 | -0.12 (-1.54%) | 3,815,692 |
| 14 Mar 2018 | CNY | 7.89 | 7.91 | 7.76 | 7.77 | 7.77 | -0.14 (-1.77%) | 3,574,954 |
