| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 8.7929 | 9.1214 | 8.5786 | 9.0786 | 9.0786 | +0.386 (+4.44%) | 2,115,792 |
| 17 Apr 2018 | CNY | 8.8571 | 9.0357 | 8.6571 | 8.6929 | 8.6929 | -0.157 (-1.78%) | 1,167,961 |
| 16 Apr 2018 | CNY | 8.9429 | 9.05 | 8.6143 | 8.85 | 8.85 | -0.171 (-1.90%) | 1,582,490 |
| 13 Apr 2018 | CNY | 9.15 | 9.3643 | 8.9357 | 9.0214 | 9.0214 | -0.207 (-2.25%) | 2,247,701 |
| 12 Apr 2018 | CNY | 9.1214 | 9.4214 | 9.0429 | 9.2286 | 9.2286 | +0.029 (+0.31%) | 3,095,106 |
| 11 Apr 2018 | CNY | 8.9429 | 9.7357 | 8.8929 | 9.2 | 9.2 | +0.25 (+2.79%) | 5,643,118 |
| 10 Apr 2018 | CNY | 8.9286 | 9.0929 | 8.7929 | 8.95 | 8.95 | -0.107 (-1.18%) | 3,082,226 |
| 9 Apr 2018 | CNY | 8.7071 | 9.0714 | 8.4714 | 9.0571 | 9.0571 | +0.271 (+3.09%) | 3,040,410 |
| 4 Apr 2018 | CNY | 8.5357 | 9.1286 | 8.5286 | 8.7857 | 8.7857 | +0.25 (+2.93%) | 3,268,237 |
| 3 Apr 2018 | CNY | 8.4857 | 8.5357 | 8.3429 | 8.5357 | 8.5357 | -0.05 (-0.58%) | 2,086,183 |
| 2 Apr 2018 | CNY | 8.7714 | 8.7714 | 8.5714 | 8.5857 | 8.5857 | -0.2 (-2.28%) | 2,293,348 |
| 30 Mar 2018 | CNY | 8.6929 | 8.8286 | 8.6929 | 8.7857 | 8.7857 | +0.007 (+0.08%) | 1,905,232 |
| 29 Mar 2018 | CNY | 8.4643 | 8.9357 | 8.4643 | 8.7786 | 8.7786 | +0.279 (+3.28%) | 2,957,934 |
| 28 Mar 2018 | CNY | 8.4929 | 8.8714 | 8.4643 | 8.5 | 8.5 | -0.293 (-3.33%) | 3,475,704 |
| 27 Mar 2018 | CNY | 8.9929 | 9.1786 | 8.7643 | 8.7929 | 8.7929 | +0.207 (+2.41%) | 6,717,649 |
| 26 Mar 2018 | CNY | 7.6929 | 8.5857 | 7.4643 | 8.5857 | 8.5857 | +0.779 (+9.97%) | 3,268,465 |
| 23 Mar 2018 | CNY | 8.3214 | 8.3214 | 7.5357 | 7.8071 | 7.8071 | -0.514 (-6.18%) | 1,325,410 |
| 22 Mar 2018 | CNY | 8.3 | 8.5214 | 8.2357 | 8.3214 | 8.3214 | +0.029 (+0.34%) | 951,402 |
| 21 Mar 2018 | CNY | 8.1143 | 8.4143 | 8.1143 | 8.2929 | 8.2929 | +0.064 (+0.78%) | 1,056,004 |
| 20 Mar 2018 | CNY | 8.0143 | 8.2857 | 8.0143 | 8.2286 | 8.2286 | +0.143 (+1.77%) | 880,432 |
| 19 Mar 2018 | CNY | 8 | 8.1357 | 7.9429 | 8.0857 | 8.0857 | +0.086 (+1.07%) | 558,411 |
| 16 Mar 2018 | CNY | 7.9929 | 8.1071 | 7.9286 | 8 | 8 | 0.0 (0.0%) | 705,880 |
| 15 Mar 2018 | CNY | 8.2 | 8.2 | 7.9071 | 8 | 8 | -0.25 (-3.03%) | 918,120 |
| 14 Mar 2018 | CNY | 8.4929 | 8.6286 | 8.2429 | 8.25 | 8.25 | -0.2 (-2.37%) | 1,083,406 |
| 13 Mar 2018 | CNY | 8.3857 | 8.45 | 8.2571 | 8.45 | 8.45 | +0.007 (+0.08%) | 1,075,704 |
| 12 Mar 2018 | CNY | 8.1786 | 8.4929 | 8.1786 | 8.4429 | 8.4429 | +0.264 (+3.23%) | 1,876,999 |
| 9 Mar 2018 | CNY | 8.0929 | 8.2786 | 8.0429 | 8.1786 | 8.1786 | +0.136 (+1.69%) | 1,706,955 |
| 8 Mar 2018 | CNY | 8.05 | 8.15 | 7.9714 | 8.0429 | 8.0429 | -0.014 (-0.18%) | 653,744 |
| 7 Mar 2018 | CNY | 8.2071 | 8.2571 | 8.0143 | 8.0571 | 8.0571 | -0.15 (-1.83%) | 1,224,517 |
| 6 Mar 2018 | CNY | 8.2 | 8.3357 | 8.1143 | 8.2071 | 8.2071 | +0.107 (+1.32%) | 1,318,777 |
