| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 7.7077 | 7.7539 | 7.6769 | 7.6769 | 7.6769 | -0.031 (-0.40%) | 546,260 |
| 25 Apr 2018 | CNY | 7.6692 | 7.7923 | 7.6692 | 7.7077 | 7.7077 | -0.008 (-0.10%) | 800,837 |
| 24 Apr 2018 | CNY | 7.6846 | 7.8385 | 7.5615 | 7.7154 | 7.7154 | +0.092 (+1.21%) | 832,780 |
| 23 Apr 2018 | CNY | 7.4769 | 7.7539 | 7.4769 | 7.6231 | 7.6231 | -0.1 (-1.29%) | 537,680 |
| 20 Apr 2018 | CNY | 7.7846 | 7.8231 | 7.7077 | 7.7231 | 7.7231 | -0.061 (-0.79%) | 715,910 |
| 19 Apr 2018 | CNY | 7.7539 | 7.8462 | 7.7385 | 7.7846 | 7.7846 | 0.0 (0.0%) | 680,810 |
| 18 Apr 2018 | CNY | 7.7846 | 7.9231 | 7.6923 | 7.7846 | 7.7846 | +0.038 (+0.50%) | 1,393,340 |
| 17 Apr 2018 | CNY | 7.9231 | 8.0385 | 7.7308 | 7.7462 | 7.7462 | -0.346 (-4.28%) | 2,745,210 |
| 16 Apr 2018 | CNY | 7.9077 | 8.2615 | 7.9077 | 8.0923 | 8.0923 | +0.361 (+4.68%) | 4,273,605 |
| 13 Apr 2018 | CNY | 7.7692 | 7.8077 | 7.7231 | 7.7308 | 7.7308 | -0.023 (-0.30%) | 453,440 |
| 12 Apr 2018 | CNY | 7.8231 | 7.8231 | 7.7462 | 7.7539 | 7.7539 | -0.069 (-0.88%) | 638,560 |
| 11 Apr 2018 | CNY | 7.8231 | 7.8923 | 7.7692 | 7.8231 | 7.8231 | 0.0 (0.0%) | 621,270 |
| 10 Apr 2018 | CNY | 7.8462 | 7.8539 | 7.7385 | 7.8231 | 7.8231 | +0.038 (+0.49%) | 472,160 |
| 9 Apr 2018 | CNY | 7.8231 | 7.8308 | 7.7231 | 7.7846 | 7.7846 | -0.069 (-0.88%) | 474,786 |
| 4 Apr 2018 | CNY | 7.8385 | 7.9308 | 7.7769 | 7.8539 | 7.8539 | +0.008 (+0.10%) | 627,250 |
| 3 Apr 2018 | CNY | 7.9077 | 7.9077 | 7.8231 | 7.8462 | 7.8462 | -0.1 (-1.26%) | 659,100 |
| 2 Apr 2018 | CNY | 7.8462 | 7.9846 | 7.8462 | 7.9462 | 7.9462 | +0.008 (+0.10%) | 817,568 |
| 30 Mar 2018 | CNY | 7.8462 | 8.0308 | 7.8462 | 7.9385 | 7.9385 | +0.069 (+0.88%) | 771,152 |
| 29 Mar 2018 | CNY | 7.8462 | 7.9231 | 7.8154 | 7.8692 | 7.8692 | +0.023 (+0.29%) | 756,210 |
| 28 Mar 2018 | CNY | 7.8462 | 7.9462 | 7.8077 | 7.8462 | 7.8462 | -0.1 (-1.26%) | 1,154,169 |
| 27 Mar 2018 | CNY | 7.8462 | 7.9615 | 7.8462 | 7.9462 | 7.9462 | +0.139 (+1.77%) | 1,209,650 |
| 26 Mar 2018 | CNY | 7.7462 | 7.8385 | 7.5923 | 7.8077 | 7.8077 | +0.061 (+0.79%) | 924,950 |
| 23 Mar 2018 | CNY | 8.0769 | 8.0769 | 7.6077 | 7.7462 | 7.7462 | -0.523 (-6.32%) | 2,043,880 |
| 22 Mar 2018 | CNY | 8.4846 | 8.5462 | 8.2231 | 8.2692 | 8.2692 | -0.215 (-2.54%) | 1,896,683 |
| 21 Mar 2018 | CNY | 8.5615 | 8.6692 | 8.4769 | 8.4846 | 8.4846 | -0.169 (-1.96%) | 2,582,710 |
| 20 Mar 2018 | CNY | 8.3385 | 9.0769 | 8.2539 | 8.6539 | 8.6539 | +0.277 (+3.31%) | 4,607,073 |
| 19 Mar 2018 | CNY | 8.3846 | 8.4462 | 8.2539 | 8.3769 | 8.3769 | 0.0 (0.0%) | 1,984,190 |
| 16 Mar 2018 | CNY | 8.4 | 8.5615 | 8.3154 | 8.3769 | 8.3769 | -0.108 (-1.27%) | 3,767,948 |
| 15 Mar 2018 | CNY | 8.1923 | 8.5231 | 8.1615 | 8.4846 | 8.4846 | +0.208 (+2.51%) | 4,916,957 |
| 14 Mar 2018 | CNY | 8.1539 | 8.2923 | 8.0231 | 8.2769 | 8.2769 | +0.015 (+0.19%) | 2,825,304 |
