| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 7.16 | 7.28 | 7.01 | 7.25 | 7.25 | +0.15 (+2.11%) | 16,394,978 |
| 17 Apr 2018 | CNY | 7.14 | 7.27 | 6.98 | 7.1 | 7.1 | -0.04 (-0.56%) | 12,326,300 |
| 16 Apr 2018 | CNY | 7.22 | 7.38 | 7.09 | 7.14 | 7.14 | -0.21 (-2.86%) | 11,871,928 |
| 13 Apr 2018 | CNY | 7.33 | 7.5 | 7.3 | 7.35 | 7.35 | +0.07 (+0.96%) | 9,838,300 |
| 12 Apr 2018 | CNY | 7.41 | 7.45 | 7.25 | 7.28 | 7.28 | -0.12 (-1.62%) | 9,342,997 |
| 11 Apr 2018 | CNY | 7.49 | 7.56 | 7.37 | 7.4 | 7.4 | -0.09 (-1.20%) | 10,738,485 |
| 10 Apr 2018 | CNY | 7.08 | 7.5 | 7.08 | 7.49 | 7.49 | +0.2 (+2.74%) | 20,471,539 |
| 9 Apr 2018 | CNY | 7.25 | 7.41 | 7.16 | 7.29 | 7.29 | -0.06 (-0.82%) | 13,818,185 |
| 4 Apr 2018 | CNY | 7.28 | 7.66 | 7.28 | 7.35 | 7.35 | +0.2 (+2.80%) | 29,201,674 |
| 3 Apr 2018 | CNY | 7 | 7.17 | 6.85 | 7.15 | 7.15 | +0.04 (+0.56%) | 18,446,258 |
| 2 Apr 2018 | CNY | 7.42 | 7.51 | 7.04 | 7.11 | 7.11 | -0.46 (-6.08%) | 32,431,605 |
| 30 Mar 2018 | CNY | 7.53 | 7.63 | 7.45 | 7.57 | 7.57 | +0.04 (+0.53%) | 20,800,648 |
| 29 Mar 2018 | CNY | 7.55 | 7.66 | 7.3 | 7.53 | 7.53 | +0.04 (+0.53%) | 18,792,699 |
| 28 Mar 2018 | CNY | 7.38 | 7.68 | 7.34 | 7.49 | 7.49 | -0.03 (-0.40%) | 20,042,592 |
| 27 Mar 2018 | CNY | 7.28 | 7.73 | 7.21 | 7.52 | 7.52 | +0.4 (+5.62%) | 30,759,172 |
| 26 Mar 2018 | CNY | 7.15 | 7.15 | 6.52 | 7.12 | 7.12 | -0.12 (-1.66%) | 33,911,705 |
| 23 Mar 2018 | CNY | 7.29 | 7.56 | 7 | 7.24 | 7.24 | -0.28 (-3.72%) | 41,202,618 |
| 22 Mar 2018 | CNY | 7.09 | 7.59 | 6.95 | 7.52 | 7.52 | +0.5 (+7.12%) | 42,624,437 |
| 21 Mar 2018 | CNY | 7.2 | 7.39 | 7.01 | 7.02 | 7.02 | -0.06 (-0.85%) | 33,970,674 |
| 20 Mar 2018 | CNY | 6.97 | 7.3 | 6.93 | 7.08 | 7.08 | -0.01 (-0.14%) | 31,120,174 |
| 19 Mar 2018 | CNY | 6.7 | 7.16 | 6.51 | 7.09 | 7.09 | +0.39 (+5.82%) | 43,123,762 |
| 16 Mar 2018 | CNY | 6.67 | 7.1 | 6.65 | 6.7 | 6.7 | +0.25 (+3.88%) | 53,183,038 |
| 15 Mar 2018 | CNY | 6.63 | 6.69 | 6.38 | 6.45 | 6.45 | -0.22 (-3.30%) | 19,044,640 |
| 14 Mar 2018 | CNY | 6.74 | 6.87 | 6.62 | 6.67 | 6.67 | -0.14 (-2.06%) | 20,146,100 |
| 13 Mar 2018 | CNY | 6.7 | 6.94 | 6.56 | 6.81 | 6.81 | +0.11 (+1.64%) | 32,447,008 |
| 12 Mar 2018 | CNY | 6.34 | 6.8 | 6.34 | 6.7 | 6.7 | +0.34 (+5.35%) | 31,547,917 |
| 9 Mar 2018 | CNY | 6.15 | 6.53 | 6.08 | 6.36 | 6.36 | +0.22 (+3.58%) | 33,801,808 |
| 8 Mar 2018 | CNY | 6.11 | 6.23 | 6.04 | 6.14 | 6.14 | -0.03 (-0.49%) | 18,270,968 |
| 7 Mar 2018 | CNY | 5.94 | 6.31 | 5.91 | 6.17 | 6.17 | +0.23 (+3.87%) | 35,022,755 |
| 6 Mar 2018 | CNY | 5.88 | 5.96 | 5.76 | 5.94 | 5.94 | +0.06 (+1.02%) | 18,124,169 |
