| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 7.39 | 7.48 | 7.27 | 7.32 | 7.32 | -0.07 (-0.95%) | 8,434,946 |
| 18 Apr 2018 | CNY | 7.13 | 7.44 | 7.13 | 7.39 | 7.39 | +0.29 (+4.08%) | 13,511,194 |
| 17 Apr 2018 | CNY | 7.04 | 7.3 | 7.03 | 7.1 | 7.1 | +0.16 (+2.31%) | 9,690,266 |
| 16 Apr 2018 | CNY | 6.9 | 7 | 6.9 | 6.94 | 6.94 | -0.01 (-0.14%) | 1,421,100 |
| 13 Apr 2018 | CNY | 6.95 | 7 | 6.92 | 6.95 | 6.95 | 0.0 (0.0%) | 1,286,100 |
| 12 Apr 2018 | CNY | 6.99 | 7.02 | 6.92 | 6.95 | 6.95 | -0.07 (-1.00%) | 1,868,002 |
| 11 Apr 2018 | CNY | 7.04 | 7.05 | 6.98 | 7.02 | 7.02 | +0.01 (+0.14%) | 2,124,600 |
| 10 Apr 2018 | CNY | 6.91 | 7.05 | 6.91 | 7.01 | 7.01 | +0.05 (+0.72%) | 2,133,601 |
| 9 Apr 2018 | CNY | 7.03 | 7.1 | 6.88 | 6.96 | 6.96 | -0.04 (-0.57%) | 2,467,019 |
| 4 Apr 2018 | CNY | 7.11 | 7.11 | 6.99 | 7 | 7 | -0.14 (-1.96%) | 3,965,462 |
| 3 Apr 2018 | CNY | 6.86 | 7.25 | 6.79 | 7.14 | 7.14 | +0.23 (+3.33%) | 7,722,401 |
| 2 Apr 2018 | CNY | 6.93 | 6.98 | 6.89 | 6.91 | 6.91 | -0.04 (-0.58%) | 2,392,999 |
| 30 Mar 2018 | CNY | 6.96 | 6.97 | 6.93 | 6.95 | 6.95 | +0.02 (+0.29%) | 1,859,755 |
| 29 Mar 2018 | CNY | 6.84 | 6.95 | 6.84 | 6.93 | 6.93 | +0.07 (+1.02%) | 1,627,901 |
| 28 Mar 2018 | CNY | 6.85 | 6.9 | 6.83 | 6.86 | 6.86 | -0.07 (-1.01%) | 1,872,201 |
| 27 Mar 2018 | CNY | 6.85 | 6.95 | 6.85 | 6.93 | 6.93 | +0.1 (+1.46%) | 2,687,903 |
| 26 Mar 2018 | CNY | 6.79 | 6.83 | 6.61 | 6.83 | 6.83 | 0.0 (0.0%) | 3,590,526 |
| 23 Mar 2018 | CNY | 7.16 | 7.16 | 6.72 | 6.83 | 6.83 | -0.44 (-6.05%) | 7,447,052 |
| 22 Mar 2018 | CNY | 7.28 | 7.34 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 2,446,189 |
| 21 Mar 2018 | CNY | 7.34 | 7.41 | 7.3 | 7.31 | 7.31 | -0.03 (-0.41%) | 3,220,310 |
| 20 Mar 2018 | CNY | 7.23 | 7.34 | 7.2 | 7.34 | 7.34 | +0.08 (+1.10%) | 2,829,110 |
| 19 Mar 2018 | CNY | 7.3 | 7.35 | 7.25 | 7.26 | 7.26 | -0.05 (-0.68%) | 2,468,200 |
| 16 Mar 2018 | CNY | 7.31 | 7.37 | 7.3 | 7.31 | 7.31 | -0.03 (-0.41%) | 1,908,543 |
| 15 Mar 2018 | CNY | 7.38 | 7.38 | 7.31 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,490,400 |
| 14 Mar 2018 | CNY | 7.44 | 7.44 | 7.36 | 7.38 | 7.38 | -0.06 (-0.81%) | 2,686,700 |
| 13 Mar 2018 | CNY | 7.5 | 7.52 | 7.42 | 7.44 | 7.44 | -0.06 (-0.80%) | 3,254,000 |
| 12 Mar 2018 | CNY | 7.5 | 7.52 | 7.47 | 7.5 | 7.5 | +0.02 (+0.27%) | 4,288,796 |
| 9 Mar 2018 | CNY | 7.45 | 7.5 | 7.42 | 7.48 | 7.48 | +0.04 (+0.54%) | 3,138,629 |
| 8 Mar 2018 | CNY | 7.47 | 7.48 | 7.41 | 7.44 | 7.44 | -0.02 (-0.27%) | 2,528,323 |
| 7 Mar 2018 | CNY | 7.42 | 7.56 | 7.4 | 7.46 | 7.46 | +0.04 (+0.54%) | 4,360,295 |
