| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 7.26 | 7.31 | 7.15 | 7.17 | 7.17 | -0.11 (-1.51%) | 2,875,848 |
| 18 Apr 2018 | CNY | 7.27 | 7.35 | 7.13 | 7.28 | 7.28 | 0.0 (0.0%) | 4,879,700 |
| 17 Apr 2018 | CNY | 7.46 | 7.51 | 7.21 | 7.28 | 7.28 | -0.32 (-4.21%) | 5,340,600 |
| 16 Apr 2018 | CNY | 7.6 | 7.65 | 7.11 | 7.6 | 7.6 | -0.22 (-2.81%) | 16,075,617 |
| 13 Apr 2018 | CNY | 7.78 | 8.47 | 7.7 | 7.82 | 7.82 | +0.12 (+1.56%) | 23,401,972 |
| 12 Apr 2018 | CNY | 7.6 | 7.75 | 7.59 | 7.7 | 7.7 | +0.16 (+2.12%) | 4,101,857 |
| 11 Apr 2018 | CNY | 7.61 | 7.67 | 7.51 | 7.54 | 7.54 | -0.06 (-0.79%) | 2,503,900 |
| 10 Apr 2018 | CNY | 7.72 | 7.76 | 7.53 | 7.6 | 7.6 | -0.12 (-1.55%) | 2,591,069 |
| 9 Apr 2018 | CNY | 7.77 | 7.83 | 7.64 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,768,194 |
| 4 Apr 2018 | CNY | 7.76 | 7.84 | 7.66 | 7.77 | 7.77 | -0.02 (-0.26%) | 2,793,620 |
| 3 Apr 2018 | CNY | 7.8 | 7.87 | 7.74 | 7.79 | 7.79 | -0.14 (-1.77%) | 3,541,801 |
| 2 Apr 2018 | CNY | 8 | 8.08 | 7.92 | 7.93 | 7.93 | -0.09 (-1.12%) | 5,456,380 |
| 30 Mar 2018 | CNY | 7.95 | 8.04 | 7.91 | 8.02 | 8.02 | +0.1 (+1.26%) | 4,571,267 |
| 29 Mar 2018 | CNY | 7.89 | 8.1 | 7.85 | 7.92 | 7.92 | +0.05 (+0.64%) | 6,629,279 |
| 28 Mar 2018 | CNY | 7.96 | 8 | 7.82 | 7.87 | 7.87 | -0.15 (-1.87%) | 3,045,340 |
| 27 Mar 2018 | CNY | 8 | 8.08 | 7.93 | 8.02 | 8.02 | +0.1 (+1.26%) | 5,596,572 |
| 26 Mar 2018 | CNY | 7.81 | 7.97 | 7.61 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,154,845 |
| 23 Mar 2018 | CNY | 7.85 | 7.97 | 7.5 | 7.8 | 7.8 | -0.12 (-1.52%) | 5,437,497 |
| 22 Mar 2018 | CNY | 7.98 | 8.01 | 7.9 | 7.92 | 7.92 | -0.05 (-0.63%) | 1,587,701 |
| 21 Mar 2018 | CNY | 8.1 | 8.11 | 7.93 | 7.97 | 7.97 | -0.12 (-1.48%) | 2,938,900 |
| 20 Mar 2018 | CNY | 8 | 8.15 | 7.86 | 8.09 | 8.09 | +0.02 (+0.25%) | 4,787,981 |
| 19 Mar 2018 | CNY | 8.12 | 8.13 | 8.02 | 8.07 | 8.07 | -0.01 (-0.12%) | 5,343,008 |
| 16 Mar 2018 | CNY | 7.83 | 8.16 | 7.81 | 8.08 | 8.08 | +0.26 (+3.32%) | 7,050,767 |
| 15 Mar 2018 | CNY | 7.77 | 7.9 | 7.77 | 7.82 | 7.82 | -0.02 (-0.26%) | 2,932,856 |
| 14 Mar 2018 | CNY | 8.08 | 8.09 | 7.8 | 7.84 | 7.84 | -0.21 (-2.61%) | 6,329,400 |
| 13 Mar 2018 | CNY | 8.06 | 8.12 | 8.02 | 8.05 | 8.05 | -0.06 (-0.74%) | 4,579,415 |
| 12 Mar 2018 | CNY | 7.97 | 8.17 | 7.97 | 8.11 | 8.11 | +0.14 (+1.76%) | 8,612,387 |
| 9 Mar 2018 | CNY | 7.81 | 8 | 7.81 | 7.97 | 7.97 | +0.16 (+2.05%) | 5,221,012 |
| 8 Mar 2018 | CNY | 7.9 | 7.92 | 7.79 | 7.81 | 7.81 | -0.07 (-0.89%) | 4,621,700 |
| 7 Mar 2018 | CNY | 7.96 | 7.97 | 7.83 | 7.88 | 7.88 | -0.06 (-0.76%) | 2,521,713 |
