| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 7.17 | 7.28 | 7.16 | 7.23 | 7.23 | +0.02 (+0.28%) | 4,284,495 |
| 18 Apr 2018 | CNY | 7.13 | 7.22 | 6.94 | 7.21 | 7.21 | +0.14 (+1.98%) | 5,799,030 |
| 17 Apr 2018 | CNY | 7.29 | 7.3 | 7.05 | 7.07 | 7.07 | -0.15 (-2.08%) | 3,896,743 |
| 16 Apr 2018 | CNY | 7.26 | 7.36 | 7.14 | 7.22 | 7.22 | -0.09 (-1.23%) | 5,125,341 |
| 13 Apr 2018 | CNY | 7.44 | 7.5 | 7.31 | 7.31 | 7.31 | -0.07 (-0.95%) | 4,216,800 |
| 12 Apr 2018 | CNY | 7.37 | 7.46 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 4,071,233 |
| 11 Apr 2018 | CNY | 7.33 | 7.43 | 7.32 | 7.36 | 7.36 | +0.05 (+0.68%) | 3,101,791 |
| 10 Apr 2018 | CNY | 7.41 | 7.42 | 7.21 | 7.31 | 7.31 | -0.09 (-1.22%) | 4,308,342 |
| 9 Apr 2018 | CNY | 7.22 | 7.45 | 7.2 | 7.4 | 7.4 | +0.12 (+1.65%) | 4,625,884 |
| 4 Apr 2018 | CNY | 7.47 | 7.51 | 7.27 | 7.28 | 7.28 | -0.17 (-2.28%) | 4,861,100 |
| 3 Apr 2018 | CNY | 7.47 | 7.5 | 7.35 | 7.45 | 7.45 | -0.16 (-2.10%) | 6,142,057 |
| 2 Apr 2018 | CNY | 7.57 | 7.87 | 7.51 | 7.61 | 7.61 | +0.05 (+0.66%) | 10,350,982 |
| 30 Mar 2018 | CNY | 7.39 | 7.56 | 7.3 | 7.56 | 7.56 | +0.24 (+3.28%) | 8,679,512 |
| 29 Mar 2018 | CNY | 7.25 | 7.43 | 7.2 | 7.32 | 7.32 | +0.17 (+2.38%) | 6,651,770 |
| 28 Mar 2018 | CNY | 7.09 | 7.19 | 7.06 | 7.15 | 7.15 | -0.08 (-1.11%) | 5,756,218 |
| 27 Mar 2018 | CNY | 7.16 | 7.27 | 7.08 | 7.23 | 7.23 | +0.17 (+2.41%) | 6,488,065 |
| 26 Mar 2018 | CNY | 6.85 | 7.06 | 6.63 | 7.06 | 7.06 | +0.11 (+1.58%) | 5,938,620 |
| 23 Mar 2018 | CNY | 7.36 | 7.36 | 6.84 | 6.95 | 6.95 | -0.61 (-8.07%) | 9,270,269 |
| 22 Mar 2018 | CNY | 7.61 | 7.71 | 7.53 | 7.56 | 7.56 | -0.09 (-1.18%) | 6,177,897 |
| 21 Mar 2018 | CNY | 7.77 | 7.9 | 7.62 | 7.65 | 7.65 | -0.16 (-2.05%) | 6,333,844 |
| 20 Mar 2018 | CNY | 7.68 | 7.83 | 7.6 | 7.81 | 7.81 | +0.04 (+0.51%) | 6,296,850 |
| 19 Mar 2018 | CNY | 7.73 | 7.92 | 7.65 | 7.77 | 7.77 | +0.07 (+0.91%) | 5,652,241 |
| 16 Mar 2018 | CNY | 7.8 | 7.88 | 7.7 | 7.7 | 7.7 | -0.12 (-1.53%) | 5,123,644 |
| 15 Mar 2018 | CNY | 7.64 | 7.83 | 7.61 | 7.82 | 7.82 | +0.14 (+1.82%) | 6,350,416 |
| 14 Mar 2018 | CNY | 7.82 | 7.89 | 7.65 | 7.68 | 7.68 | -0.19 (-2.41%) | 5,679,900 |
| 13 Mar 2018 | CNY | 7.91 | 7.96 | 7.78 | 7.87 | 7.87 | -0.05 (-0.63%) | 7,870,090 |
| 12 Mar 2018 | CNY | 7.81 | 8.08 | 7.81 | 7.92 | 7.92 | +0.11 (+1.41%) | 11,563,864 |
| 9 Mar 2018 | CNY | 7.61 | 7.85 | 7.55 | 7.81 | 7.81 | +0.21 (+2.76%) | 11,217,427 |
| 8 Mar 2018 | CNY | 7.52 | 7.6 | 7.5 | 7.6 | 7.6 | +0.08 (+1.06%) | 4,895,423 |
| 7 Mar 2018 | CNY | 7.63 | 7.64 | 7.48 | 7.52 | 7.52 | -0.14 (-1.83%) | 6,387,252 |
