| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 8.914 | 9.1312 | 8.8205 | 8.8235 | 8.8235 | -0.075 (-0.85%) | 11,913,669 |
| 25 Apr 2018 | CNY | 8.917 | 9.0799 | 8.8145 | 8.8989 | 8.8989 | -0.148 (-1.63%) | 10,046,903 |
| 24 Apr 2018 | CNY | 8.6124 | 9.0498 | 8.5671 | 9.0468 | 9.0468 | +0.495 (+5.79%) | 15,694,081 |
| 23 Apr 2018 | CNY | 8.552 | 8.8326 | 8.3922 | 8.552 | 8.552 | -0.018 (-0.21%) | 10,216,342 |
| 20 Apr 2018 | CNY | 8.3861 | 8.8567 | 8.356 | 8.5701 | 8.5701 | +0.021 (+0.25%) | 15,251,791 |
| 19 Apr 2018 | CNY | 8.537 | 8.7783 | 8.4465 | 8.549 | 8.549 | +0.039 (+0.46%) | 14,285,133 |
| 18 Apr 2018 | CNY | 8.2353 | 8.6063 | 8.0332 | 8.5098 | 8.5098 | +0.404 (+4.99%) | 16,679,415 |
| 17 Apr 2018 | CNY | 8.2353 | 8.5732 | 8.0845 | 8.1056 | 8.1056 | -0.112 (-1.36%) | 11,558,927 |
| 16 Apr 2018 | CNY | 8.1177 | 8.2443 | 8.0875 | 8.2172 | 8.2172 | +0.051 (+0.63%) | 4,003,329 |
| 13 Apr 2018 | CNY | 8.2021 | 8.2896 | 8.1146 | 8.1659 | 8.1659 | 0.0 (0.0%) | 3,318,315 |
| 12 Apr 2018 | CNY | 8.2232 | 8.3741 | 8.1146 | 8.1659 | 8.1659 | -0.051 (-0.62%) | 5,976,888 |
| 11 Apr 2018 | CNY | 8.2202 | 8.3771 | 8.2051 | 8.2172 | 8.2172 | +0.012 (+0.15%) | 6,118,382 |
| 10 Apr 2018 | CNY | 8.2655 | 8.3499 | 8.0875 | 8.2051 | 8.2051 | -0.121 (-1.45%) | 6,485,379 |
| 9 Apr 2018 | CNY | 8.2836 | 8.4555 | 8.0784 | 8.3258 | 8.3258 | -0.106 (-1.25%) | 8,173,858 |
| 4 Apr 2018 | CNY | 8.546 | 8.6546 | 8.4042 | 8.4314 | 8.4314 | -0.124 (-1.45%) | 9,506,345 |
| 3 Apr 2018 | CNY | 8.6124 | 8.6938 | 8.3861 | 8.5551 | 8.5551 | -0.311 (-3.50%) | 13,476,171 |
| 2 Apr 2018 | CNY | 8.3771 | 9.1795 | 8.3771 | 8.8658 | 8.8658 | +0.359 (+4.22%) | 23,613,693 |
| 30 Mar 2018 | CNY | 8.3831 | 8.7119 | 8.1569 | 8.5068 | 8.5068 | +0.392 (+4.83%) | 20,314,588 |
| 29 Mar 2018 | CNY | 8.1146 | 8.1146 | 8.1146 | 8.1146 | 8.1146 | +0.739 (+10.02%) | 3,932,050 |
| 28 Mar 2018 | CNY | 7.2459 | 7.4178 | 7.1674 | 7.3756 | 7.3756 | +0.042 (+0.58%) | 5,393,892 |
| 27 Mar 2018 | CNY | 7.2097 | 7.448 | 7.2097 | 7.3333 | 7.3333 | +0.154 (+2.14%) | 5,477,059 |
| 26 Mar 2018 | CNY | 6.7873 | 7.2338 | 6.7873 | 7.1795 | 7.1795 | +0.278 (+4.02%) | 4,058,030 |
| 23 Mar 2018 | CNY | 7.1192 | 7.2368 | 6.8115 | 6.902 | 6.902 | -0.462 (-6.27%) | 5,720,065 |
| 22 Mar 2018 | CNY | 7.5837 | 7.632 | 7.2338 | 7.3635 | 7.3635 | -0.22 (-2.90%) | 8,549,497 |
| 21 Mar 2018 | CNY | 7.9186 | 7.9487 | 7.5716 | 7.5837 | 7.5837 | -0.287 (-3.64%) | 8,489,144 |
| 20 Mar 2018 | CNY | 7.7436 | 7.9608 | 7.7014 | 7.8703 | 7.8703 | +0.033 (+0.42%) | 4,701,107 |
| 19 Mar 2018 | CNY | 7.822 | 7.9336 | 7.7406 | 7.8371 | 7.8371 | +0.081 (+1.05%) | 4,872,380 |
| 16 Mar 2018 | CNY | 7.7074 | 7.9638 | 7.6048 | 7.7557 | 7.7557 | +0.006 (+0.08%) | 3,985,568 |
| 15 Mar 2018 | CNY | 7.9729 | 8.006 | 7.5958 | 7.7496 | 7.7496 | -0.214 (-2.69%) | 6,803,699 |
| 14 Mar 2018 | CNY | 8.1116 | 8.2172 | 7.9035 | 7.9638 | 7.9638 | -0.163 (-2.00%) | 3,211,737 |
