| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 7.93 | 8.25 | 7.81 | 8.21 | 8.21 | +0.38 (+4.85%) | 13,306,656 |
| 17 Apr 2018 | CNY | 8.44 | 8.48 | 7.81 | 7.83 | 7.83 | -0.68 (-7.99%) | 19,398,650 |
| 16 Apr 2018 | CNY | 8.38 | 8.55 | 8.32 | 8.51 | 8.51 | +0.07 (+0.83%) | 12,131,452 |
| 13 Apr 2018 | CNY | 8.59 | 8.65 | 8.41 | 8.44 | 8.44 | -0.09 (-1.06%) | 11,494,636 |
| 12 Apr 2018 | CNY | 8.7 | 8.84 | 8.5 | 8.53 | 8.53 | -0.12 (-1.39%) | 16,684,512 |
| 11 Apr 2018 | CNY | 8.69 | 8.81 | 8.61 | 8.65 | 8.65 | +0.04 (+0.46%) | 14,307,015 |
| 10 Apr 2018 | CNY | 8.68 | 8.71 | 8.41 | 8.61 | 8.61 | -0.05 (-0.58%) | 13,327,284 |
| 9 Apr 2018 | CNY | 8.64 | 8.82 | 8.4 | 8.66 | 8.66 | -0.06 (-0.69%) | 16,864,896 |
| 4 Apr 2018 | CNY | 8.85 | 8.98 | 8.62 | 8.72 | 8.72 | -0.2 (-2.24%) | 25,545,604 |
| 3 Apr 2018 | CNY | 8.44 | 9.19 | 8.43 | 8.92 | 8.92 | +0.42 (+4.94%) | 36,308,892 |
| 2 Apr 2018 | CNY | 8.68 | 8.9 | 8.42 | 8.5 | 8.5 | -0.06 (-0.70%) | 28,224,156 |
| 30 Mar 2018 | CNY | 8.16 | 8.68 | 8.16 | 8.56 | 8.56 | +0.46 (+5.68%) | 26,785,200 |
| 29 Mar 2018 | CNY | 8.17 | 8.49 | 8.03 | 8.1 | 8.1 | +0.19 (+2.40%) | 19,929,614 |
| 28 Mar 2018 | CNY | 7.9 | 8.19 | 7.82 | 7.91 | 7.91 | -0.2 (-2.47%) | 14,992,580 |
| 27 Mar 2018 | CNY | 7.66 | 8.25 | 7.6 | 8.11 | 8.11 | +0.34 (+4.38%) | 26,555,286 |
| 26 Mar 2018 | CNY | 7.32 | 7.82 | 7.05 | 7.77 | 7.77 | +0.18 (+2.37%) | 16,164,190 |
| 23 Mar 2018 | CNY | 8 | 8.07 | 7.59 | 7.59 | 7.59 | -0.84 (-9.96%) | 24,075,394 |
| 22 Mar 2018 | CNY | 8.63 | 8.78 | 8.4 | 8.43 | 8.43 | -0.35 (-3.99%) | 25,610,407 |
| 21 Mar 2018 | CNY | 8.78 | 9.28 | 8.56 | 8.78 | 8.78 | -0.12 (-1.35%) | 50,606,723 |
| 20 Mar 2018 | CNY | 8.7 | 8.9 | 8.5 | 8.9 | 8.9 | +0.06 (+0.68%) | 51,486,630 |
| 19 Mar 2018 | CNY | 8.1 | 8.84 | 8.01 | 8.84 | 8.84 | +0.8 (+9.95%) | 57,487,410 |
| 16 Mar 2018 | CNY | 7.9 | 8.2 | 7.86 | 8.04 | 8.04 | +0.12 (+1.52%) | 15,066,255 |
| 15 Mar 2018 | CNY | 7.81 | 7.99 | 7.67 | 7.92 | 7.92 | +0.03 (+0.38%) | 10,956,578 |
| 14 Mar 2018 | CNY | 8.11 | 8.14 | 7.88 | 7.89 | 7.89 | -0.33 (-4.01%) | 16,526,924 |
| 13 Mar 2018 | CNY | 8.12 | 8.47 | 8.1 | 8.22 | 8.22 | +0.07 (+0.86%) | 26,487,270 |
| 12 Mar 2018 | CNY | 8.12 | 8.37 | 8.07 | 8.15 | 8.15 | +0.11 (+1.37%) | 24,654,374 |
| 9 Mar 2018 | CNY | 7.78 | 8.1 | 7.77 | 8.04 | 8.04 | +0.2 (+2.55%) | 21,233,700 |
| 8 Mar 2018 | CNY | 7.73 | 7.9 | 7.69 | 7.84 | 7.84 | +0.02 (+0.26%) | 15,075,424 |
| 7 Mar 2018 | CNY | 8 | 8.12 | 7.73 | 7.82 | 7.82 | -0.18 (-2.25%) | 21,630,341 |
| 6 Mar 2018 | CNY | 8 | 8.16 | 7.91 | 8 | 8 | -0.08 (-0.99%) | 21,134,739 |
