| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.05 | 8.11 | 7.71 | 7.73 | 7.73 | -0.4 (-4.92%) | 3,249,000 |
| 25 Apr 2018 | CNY | 8.06 | 8.14 | 8 | 8.13 | 8.13 | +0.05 (+0.62%) | 3,128,962 |
| 24 Apr 2018 | CNY | 8.07 | 8.26 | 8.03 | 8.08 | 8.08 | -0.11 (-1.34%) | 5,324,135 |
| 23 Apr 2018 | CNY | 7.75 | 8.35 | 7.64 | 8.19 | 8.19 | +0.44 (+5.68%) | 6,013,265 |
| 20 Apr 2018 | CNY | 7.88 | 7.93 | 7.71 | 7.75 | 7.75 | -0.12 (-1.52%) | 1,531,300 |
| 19 Apr 2018 | CNY | 7.76 | 7.98 | 7.75 | 7.87 | 7.87 | +0.07 (+0.90%) | 1,669,536 |
| 18 Apr 2018 | CNY | 7.73 | 7.82 | 7.57 | 7.8 | 7.8 | +0.08 (+1.04%) | 1,767,210 |
| 17 Apr 2018 | CNY | 7.92 | 7.92 | 7.67 | 7.72 | 7.72 | -0.15 (-1.91%) | 1,519,830 |
| 16 Apr 2018 | CNY | 8.01 | 8.02 | 7.82 | 7.87 | 7.87 | -0.2 (-2.48%) | 1,744,614 |
| 13 Apr 2018 | CNY | 8.18 | 8.25 | 8.03 | 8.07 | 8.07 | -0.11 (-1.34%) | 1,723,660 |
| 12 Apr 2018 | CNY | 8.1 | 8.25 | 8.07 | 8.18 | 8.18 | +0.02 (+0.25%) | 2,049,804 |
| 11 Apr 2018 | CNY | 7.98 | 8.46 | 7.95 | 8.16 | 8.16 | +0.18 (+2.26%) | 3,819,216 |
| 10 Apr 2018 | CNY | 7.9 | 8 | 7.83 | 7.98 | 7.98 | +0.09 (+1.14%) | 2,067,744 |
| 9 Apr 2018 | CNY | 7.79 | 7.98 | 7.74 | 7.89 | 7.89 | +0.05 (+0.64%) | 1,839,158 |
| 4 Apr 2018 | CNY | 7.8 | 7.85 | 7.67 | 7.84 | 7.84 | +0.04 (+0.51%) | 2,160,073 |
| 3 Apr 2018 | CNY | 7.84 | 7.84 | 7.7 | 7.8 | 7.8 | -0.13 (-1.64%) | 2,055,585 |
| 2 Apr 2018 | CNY | 7.96 | 8.09 | 7.76 | 7.93 | 7.93 | -0.06 (-0.75%) | 2,284,248 |
| 30 Mar 2018 | CNY | 7.83 | 8.11 | 7.83 | 7.99 | 7.99 | +0.13 (+1.65%) | 1,498,560 |
| 29 Mar 2018 | CNY | 7.74 | 7.87 | 7.74 | 7.86 | 7.86 | +0.13 (+1.68%) | 1,628,700 |
| 28 Mar 2018 | CNY | 7.62 | 7.84 | 7.62 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,256,400 |
| 27 Mar 2018 | CNY | 7.6 | 7.86 | 7.6 | 7.75 | 7.75 | +0.22 (+2.92%) | 2,087,300 |
| 26 Mar 2018 | CNY | 7.5 | 7.54 | 7.1 | 7.53 | 7.53 | +0.02 (+0.27%) | 3,425,736 |
| 23 Mar 2018 | CNY | 8 | 8.15 | 7.47 | 7.51 | 7.51 | -0.78 (-9.41%) | 3,864,400 |
| 22 Mar 2018 | CNY | 8.3 | 8.38 | 8.24 | 8.29 | 8.29 | -0.1 (-1.19%) | 2,223,900 |
| 21 Mar 2018 | CNY | 8.18 | 8.7 | 8.18 | 8.39 | 8.39 | +0.14 (+1.70%) | 4,913,608 |
| 20 Mar 2018 | CNY | 8.19 | 8.35 | 8.14 | 8.25 | 8.25 | +0.02 (+0.24%) | 2,138,100 |
| 19 Mar 2018 | CNY | 8.3 | 8.37 | 8.21 | 8.23 | 8.23 | -0.24 (-2.83%) | 3,350,332 |
| 16 Mar 2018 | CNY | 8.63 | 8.64 | 8.4 | 8.47 | 8.47 | -0.19 (-2.19%) | 6,817,306 |
| 15 Mar 2018 | CNY | 7.83 | 8.66 | 7.83 | 8.66 | 8.66 | +0.71 (+8.93%) | 6,889,646 |
| 14 Mar 2018 | CNY | 8.13 | 8.16 | 7.89 | 7.95 | 7.95 | -0.2 (-2.45%) | 2,513,700 |
