| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 7.76 | 7.77 | 7.48 | 7.48 | 7.48 | -0.3 (-3.86%) | 5,672,303 |
| 25 Apr 2018 | CNY | 7.61 | 7.8 | 7.56 | 7.78 | 7.78 | +0.13 (+1.70%) | 5,097,761 |
| 24 Apr 2018 | CNY | 7.47 | 7.65 | 7.47 | 7.65 | 7.65 | +0.2 (+2.68%) | 4,416,511 |
| 23 Apr 2018 | CNY | 7.58 | 7.58 | 7.35 | 7.45 | 7.45 | -0.13 (-1.72%) | 5,011,650 |
| 20 Apr 2018 | CNY | 7.83 | 7.85 | 7.56 | 7.58 | 7.58 | -0.25 (-3.19%) | 5,250,029 |
| 19 Apr 2018 | CNY | 7.85 | 7.95 | 7.78 | 7.83 | 7.83 | -0.07 (-0.89%) | 6,051,793 |
| 18 Apr 2018 | CNY | 7.87 | 7.91 | 7.6 | 7.9 | 7.9 | +0.1 (+1.28%) | 10,269,305 |
| 17 Apr 2018 | CNY | 8.2 | 8.24 | 7.78 | 7.8 | 7.8 | -0.4 (-4.88%) | 12,220,214 |
| 16 Apr 2018 | CNY | 8.39 | 8.4 | 8.06 | 8.2 | 8.2 | -0.19 (-2.26%) | 15,733,884 |
| 13 Apr 2018 | CNY | 8.68 | 8.78 | 8.35 | 8.39 | 8.39 | -0.22 (-2.56%) | 24,837,728 |
| 12 Apr 2018 | CNY | 8.02 | 8.83 | 8.02 | 8.61 | 8.61 | +0.58 (+7.22%) | 35,591,842 |
| 11 Apr 2018 | CNY | 7.96 | 8.15 | 7.93 | 8.03 | 8.03 | +0.12 (+1.52%) | 6,584,334 |
| 10 Apr 2018 | CNY | 7.95 | 8.04 | 7.78 | 7.91 | 7.91 | -0.04 (-0.50%) | 5,058,802 |
| 9 Apr 2018 | CNY | 7.98 | 8.03 | 7.71 | 7.95 | 7.95 | -0.08 (-1.00%) | 6,818,640 |
| 4 Apr 2018 | CNY | 8.35 | 8.42 | 8 | 8.03 | 8.03 | -0.3 (-3.60%) | 10,427,899 |
| 3 Apr 2018 | CNY | 8.05 | 8.33 | 8 | 8.33 | 8.33 | +0.19 (+2.33%) | 8,776,879 |
| 2 Apr 2018 | CNY | 8.2 | 8.23 | 8.09 | 8.14 | 8.14 | -0.03 (-0.37%) | 5,578,703 |
| 30 Mar 2018 | CNY | 7.95 | 8.17 | 7.95 | 8.17 | 8.17 | +0.22 (+2.77%) | 7,117,981 |
| 29 Mar 2018 | CNY | 7.84 | 8.07 | 7.83 | 7.95 | 7.95 | +0.13 (+1.66%) | 5,814,468 |
| 28 Mar 2018 | CNY | 7.67 | 7.94 | 7.58 | 7.82 | 7.82 | +0.1 (+1.30%) | 6,721,211 |
| 27 Mar 2018 | CNY | 7.58 | 7.84 | 7.56 | 7.72 | 7.72 | +0.21 (+2.80%) | 6,943,610 |
| 26 Mar 2018 | CNY | 7.32 | 7.59 | 7.18 | 7.51 | 7.51 | +0.08 (+1.08%) | 5,387,167 |
| 23 Mar 2018 | CNY | 7.75 | 7.83 | 7.29 | 7.43 | 7.43 | -0.61 (-7.59%) | 8,239,523 |
| 22 Mar 2018 | CNY | 8.07 | 8.11 | 7.98 | 8.04 | 8.04 | -0.03 (-0.37%) | 3,983,571 |
| 21 Mar 2018 | CNY | 8.31 | 8.31 | 8.04 | 8.07 | 8.07 | -0.22 (-2.65%) | 6,803,796 |
| 20 Mar 2018 | CNY | 7.98 | 8.32 | 7.95 | 8.29 | 8.29 | +0.25 (+3.11%) | 10,038,199 |
| 19 Mar 2018 | CNY | 8.02 | 8.15 | 7.97 | 8.04 | 8.04 | +0.05 (+0.63%) | 2,955,221 |
| 16 Mar 2018 | CNY | 7.97 | 8.08 | 7.95 | 7.99 | 7.99 | +0.04 (+0.50%) | 3,274,934 |
| 15 Mar 2018 | CNY | 7.96 | 8.05 | 7.85 | 7.95 | 7.95 | -0.04 (-0.50%) | 3,989,739 |
| 14 Mar 2018 | CNY | 8.15 | 8.21 | 7.97 | 7.99 | 7.99 | -0.2 (-2.44%) | 5,469,799 |
