| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 7.12 | 7.18 | 6.95 | 6.98 | 6.98 | -0.17 (-2.38%) | 9,711,986 |
| 24 Apr 2018 | CNY | 7.1 | 7.19 | 7.06 | 7.15 | 7.15 | +0.05 (+0.70%) | 14,702,863 |
| 23 Apr 2018 | CNY | 7.18 | 7.27 | 7.03 | 7.1 | 7.1 | -0.09 (-1.25%) | 3,955,160 |
| 20 Apr 2018 | CNY | 7.26 | 7.37 | 7.18 | 7.19 | 7.19 | -0.06 (-0.83%) | 4,531,800 |
| 19 Apr 2018 | CNY | 7.37 | 7.42 | 7.21 | 7.25 | 7.25 | -0.11 (-1.49%) | 8,058,253 |
| 18 Apr 2018 | CNY | 7.5 | 7.5 | 7.14 | 7.36 | 7.36 | -0.1 (-1.34%) | 9,007,821 |
| 17 Apr 2018 | CNY | 7.61 | 7.66 | 7.4 | 7.46 | 7.46 | -0.2 (-2.61%) | 5,178,151 |
| 16 Apr 2018 | CNY | 7.79 | 7.82 | 7.49 | 7.66 | 7.66 | -0.11 (-1.42%) | 7,781,300 |
| 13 Apr 2018 | CNY | 7.72 | 7.8 | 7.71 | 7.77 | 7.77 | +0.04 (+0.52%) | 3,526,220 |
| 12 Apr 2018 | CNY | 7.73 | 7.82 | 7.68 | 7.73 | 7.73 | -0.06 (-0.77%) | 3,343,431 |
| 11 Apr 2018 | CNY | 7.8 | 7.82 | 7.7 | 7.79 | 7.79 | +0.01 (+0.13%) | 5,623,230 |
| 10 Apr 2018 | CNY | 7.92 | 7.94 | 7.55 | 7.78 | 7.78 | -0.16 (-2.02%) | 14,036,211 |
| 9 Apr 2018 | CNY | 7.95 | 8 | 7.78 | 7.94 | 7.94 | -0.05 (-0.63%) | 6,043,417 |
| 4 Apr 2018 | CNY | 8.12 | 8.16 | 7.98 | 7.99 | 7.99 | -0.1 (-1.24%) | 9,086,590 |
| 3 Apr 2018 | CNY | 8.01 | 8.27 | 8 | 8.09 | 8.09 | -0.06 (-0.74%) | 10,230,000 |
| 2 Apr 2018 | CNY | 7.82 | 8.23 | 7.8 | 8.15 | 8.15 | +0.29 (+3.69%) | 18,006,254 |
| 30 Mar 2018 | CNY | 7.8 | 7.94 | 7.74 | 7.86 | 7.86 | +0.08 (+1.03%) | 10,256,807 |
| 29 Mar 2018 | CNY | 7.85 | 7.87 | 7.61 | 7.78 | 7.78 | -0.06 (-0.77%) | 10,407,974 |
| 28 Mar 2018 | CNY | 7.6 | 8.12 | 7.56 | 7.84 | 7.84 | +0.14 (+1.82%) | 26,912,624 |
| 27 Mar 2018 | CNY | 7.39 | 7.82 | 7.38 | 7.7 | 7.7 | +0.36 (+4.90%) | 16,961,103 |
| 26 Mar 2018 | CNY | 7.26 | 7.36 | 7.07 | 7.34 | 7.34 | -0.03 (-0.41%) | 9,294,916 |
| 23 Mar 2018 | CNY | 7.35 | 7.53 | 7.03 | 7.37 | 7.37 | -0.2 (-2.64%) | 18,789,270 |
| 22 Mar 2018 | CNY | 7.28 | 7.59 | 7.26 | 7.57 | 7.57 | +0.26 (+3.56%) | 16,758,425 |
| 21 Mar 2018 | CNY | 7.38 | 7.43 | 7.26 | 7.31 | 7.31 | -0.02 (-0.27%) | 7,891,560 |
| 20 Mar 2018 | CNY | 7.24 | 7.36 | 7.19 | 7.33 | 7.33 | +0.05 (+0.69%) | 6,144,900 |
| 19 Mar 2018 | CNY | 7.1 | 7.35 | 7.05 | 7.28 | 7.28 | +0.18 (+2.54%) | 10,606,212 |
| 16 Mar 2018 | CNY | 7.23 | 7.23 | 7.09 | 7.1 | 7.1 | -0.1 (-1.39%) | 5,056,700 |
| 15 Mar 2018 | CNY | 7.1 | 7.23 | 7.08 | 7.2 | 7.2 | +0.05 (+0.70%) | 8,117,967 |
| 14 Mar 2018 | CNY | 7.3 | 7.33 | 7.14 | 7.15 | 7.15 | -0.15 (-2.05%) | 8,347,478 |
| 13 Mar 2018 | CNY | 7.33 | 7.44 | 7.29 | 7.3 | 7.3 | -0.1 (-1.35%) | 9,236,394 |
