| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 8.2533 | 8.72 | 8.1333 | 8.2467 | 8.2467 | -0.22 (-2.60%) | 81,593,730 |
| 18 Apr 2018 | CNY | 8.0467 | 8.7933 | 8.0467 | 8.4667 | 8.4667 | -0.473 (-5.29%) | 114,733,671 |
| 17 Apr 2018 | CNY | 9.0733 | 9.32 | 8.94 | 8.94 | 8.94 | -0.993 (-10.00%) | 29,047,125 |
| 16 Apr 2018 | CNY | 9.5533 | 10.18 | 9.3333 | 9.9333 | 9.9333 | +0.68 (+7.35%) | 152,427,396 |
| 13 Apr 2018 | CNY | 9.5267 | 10.32 | 9.0067 | 9.2533 | 9.2533 | -0.247 (-2.60%) | 138,967,383 |
| 12 Apr 2018 | CNY | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.867 (+10.04%) | 5,281,165 |
| 11 Apr 2018 | CNY | 8.6333 | 8.6333 | 8.6333 | 8.6333 | 8.6333 | +0.787 (+10.02%) | 8,047,029 |
| 10 Apr 2018 | CNY | 7.2867 | 7.8467 | 7.1533 | 7.8467 | 7.8467 | +0.713 (+10.00%) | 43,483,885 |
| 9 Apr 2018 | CNY | 6.8467 | 7.2533 | 6.7733 | 7.1333 | 7.1333 | +0.367 (+5.42%) | 30,386,724 |
| 4 Apr 2018 | CNY | 6.8933 | 6.9933 | 6.7667 | 6.7667 | 6.7667 | -0.087 (-1.26%) | 17,379,988 |
| 3 Apr 2018 | CNY | 6.7 | 6.98 | 6.6867 | 6.8533 | 6.8533 | -0.033 (-0.48%) | 18,485,247 |
| 2 Apr 2018 | CNY | 6.9733 | 7.04 | 6.7133 | 6.8867 | 6.8867 | -0.153 (-2.18%) | 24,921,583 |
| 30 Mar 2018 | CNY | 7.0267 | 7.1667 | 6.92 | 7.04 | 7.04 | +0.133 (+1.93%) | 26,906,704 |
| 29 Mar 2018 | CNY | 6.8267 | 6.9333 | 6.74 | 6.9067 | 6.9067 | +0.073 (+1.07%) | 20,436,496 |
| 28 Mar 2018 | CNY | 6.56 | 7 | 6.5067 | 6.8333 | 6.8333 | +0.06 (+0.89%) | 29,118,810 |
| 27 Mar 2018 | CNY | 6.6267 | 6.84 | 6.5933 | 6.7733 | 6.7733 | +0.247 (+3.78%) | 25,778,206 |
| 26 Mar 2018 | CNY | 6.1533 | 6.5933 | 6.0733 | 6.5267 | 6.5267 | -0.067 (-1.01%) | 26,819,848 |
| 23 Mar 2018 | CNY | 6.9 | 6.9867 | 6.5933 | 6.5933 | 6.5933 | -0.733 (-10.01%) | 32,154,664 |
| 22 Mar 2018 | CNY | 7.2333 | 7.46 | 7.2333 | 7.3267 | 7.3267 | +0.02 (+0.27%) | 21,768,243 |
| 21 Mar 2018 | CNY | 7.5533 | 7.8667 | 7.2733 | 7.3067 | 7.3067 | -0.187 (-2.49%) | 31,174,101 |
| 20 Mar 2018 | CNY | 7.6667 | 7.6667 | 7.3333 | 7.4933 | 7.4933 | -0.26 (-3.35%) | 29,349,606 |
| 19 Mar 2018 | CNY | 7.6333 | 7.8533 | 7.5267 | 7.7533 | 7.7533 | -0.047 (-0.60%) | 29,746,584 |
| 16 Mar 2018 | CNY | 7.7333 | 7.9667 | 7.6 | 7.8 | 7.8 | -0.173 (-2.17%) | 47,980,074 |
| 15 Mar 2018 | CNY | 7.3667 | 8.1667 | 7.3667 | 7.9733 | 7.9733 | +0.547 (+7.36%) | 69,315,294 |
| 14 Mar 2018 | CNY | 7.5733 | 7.72 | 7.3867 | 7.4267 | 7.4267 | -0.227 (-2.96%) | 27,416,070 |
| 13 Mar 2018 | CNY | 7.6667 | 8 | 7.54 | 7.6533 | 7.6533 | -0.107 (-1.38%) | 44,667,753 |
| 12 Mar 2018 | CNY | 7.48 | 7.98 | 7.4267 | 7.76 | 7.76 | +0.233 (+3.10%) | 56,624,833 |
| 9 Mar 2018 | CNY | 7.02 | 7.7133 | 7 | 7.5267 | 7.5267 | +0.4 (+5.61%) | 58,559,569 |
| 8 Mar 2018 | CNY | 6.9067 | 7.46 | 6.8533 | 7.1267 | 7.1267 | +0.167 (+2.40%) | 42,543,330 |
| 7 Mar 2018 | CNY | 7.06 | 7.1667 | 6.9333 | 6.96 | 6.96 | -0.133 (-1.88%) | 25,074,889 |
