| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 7.7369 | 7.8673 | 7.6934 | 7.8383 | 7.8383 | +0.101 (+1.31%) | 2,086,954 |
| 24 Apr 2018 | CNY | 7.5659 | 7.7804 | 7.5659 | 7.7369 | 7.7369 | +0.171 (+2.26%) | 2,021,682 |
| 23 Apr 2018 | CNY | 7.5196 | 7.6239 | 7.4616 | 7.5659 | 7.5659 | +0.029 (+0.38%) | 1,622,449 |
| 20 Apr 2018 | CNY | 7.7659 | 7.8209 | 7.5341 | 7.5369 | 7.5369 | -0.264 (-3.38%) | 2,747,341 |
| 19 Apr 2018 | CNY | 7.9339 | 7.9339 | 7.7891 | 7.8006 | 7.8006 | -0.157 (-1.97%) | 2,886,761 |
| 18 Apr 2018 | CNY | 8.0875 | 8.1078 | 7.65 | 7.9571 | 7.9571 | -0.064 (-0.80%) | 3,671,864 |
| 17 Apr 2018 | CNY | 8.2237 | 8.2382 | 7.9687 | 8.0209 | 8.0209 | -0.122 (-1.49%) | 2,370,971 |
| 16 Apr 2018 | CNY | 8.2643 | 8.3396 | 8.0962 | 8.1426 | 8.1426 | -0.122 (-1.47%) | 2,860,188 |
| 13 Apr 2018 | CNY | 8.3222 | 8.4845 | 8.2527 | 8.2643 | 8.2643 | -0.084 (-1.01%) | 3,844,414 |
| 12 Apr 2018 | CNY | 8.4179 | 8.6178 | 8.3454 | 8.3483 | 8.3483 | -0.214 (-2.50%) | 4,610,881 |
| 11 Apr 2018 | CNY | 8.5627 | 8.7134 | 8.5193 | 8.5627 | 8.5627 | -0.267 (-3.02%) | 8,790,773 |
| 10 Apr 2018 | CNY | 8.3744 | 8.838 | 8.1715 | 8.8293 | 8.8293 | +0.519 (+6.24%) | 16,792,669 |
| 9 Apr 2018 | CNY | 7.9542 | 8.4903 | 7.9426 | 8.3106 | 8.3106 | +0.281 (+3.50%) | 6,578,982 |
| 4 Apr 2018 | CNY | 8.0846 | 8.2817 | 8.0267 | 8.0296 | 8.0296 | +0.035 (+0.44%) | 5,830,115 |
| 3 Apr 2018 | CNY | 7.7919 | 8.0122 | 7.6529 | 7.9948 | 7.9948 | +0.101 (+1.28%) | 3,014,793 |
| 2 Apr 2018 | CNY | 7.7948 | 8.0238 | 7.7659 | 7.8934 | 7.8934 | +0.07 (+0.89%) | 2,509,625 |
| 30 Mar 2018 | CNY | 7.7253 | 7.876 | 7.7253 | 7.8238 | 7.8238 | +0.113 (+1.47%) | 2,920,053 |
| 29 Mar 2018 | CNY | 7.5369 | 7.905 | 7.5369 | 7.7108 | 7.7108 | +0.154 (+2.03%) | 2,735,214 |
| 28 Mar 2018 | CNY | 7.5283 | 7.7456 | 7.4181 | 7.5572 | 7.5572 | -0.035 (-0.46%) | 1,913,065 |
| 27 Mar 2018 | CNY | 7.4906 | 7.6355 | 7.4413 | 7.592 | 7.592 | +0.165 (+2.22%) | 1,856,638 |
| 26 Mar 2018 | CNY | 7.2443 | 7.5022 | 7.0791 | 7.4268 | 7.4268 | +0.13 (+1.79%) | 2,242,511 |
| 23 Mar 2018 | CNY | 7.7369 | 7.7862 | 7.2443 | 7.2964 | 7.2964 | -0.664 (-8.34%) | 3,098,570 |
| 22 Mar 2018 | CNY | 7.9803 | 8.0412 | 7.8325 | 7.96 | 7.96 | -0.02 (-0.25%) | 2,469,711 |
| 21 Mar 2018 | CNY | 8.1744 | 8.2295 | 7.4471 | 7.9803 | 7.9803 | -0.261 (-3.16%) | 4,421,403 |
| 20 Mar 2018 | CNY | 7.7659 | 8.244 | 7.7659 | 8.2411 | 8.2411 | +0.394 (+5.02%) | 7,579,248 |
| 19 Mar 2018 | CNY | 7.7543 | 7.8789 | 7.7021 | 7.847 | 7.847 | +0.093 (+1.20%) | 1,167,590 |
| 16 Mar 2018 | CNY | 7.7079 | 7.8064 | 7.7079 | 7.7543 | 7.7543 | 0.0 (0.0%) | 1,041,991 |
| 15 Mar 2018 | CNY | 7.9687 | 8.0122 | 7.6789 | 7.7543 | 7.7543 | -0.295 (-3.67%) | 2,968,146 |
| 14 Mar 2018 | CNY | 8.1658 | 8.1658 | 7.9774 | 8.0498 | 8.0498 | -0.116 (-1.42%) | 2,536,315 |
| 13 Mar 2018 | CNY | 8.2585 | 8.273 | 8.1136 | 8.1658 | 8.1658 | -0.107 (-1.30%) | 2,132,718 |
