| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 7.3889 | 7.4167 | 7.2667 | 7.3 | 7.3 | +0.228 (+3.22%) | 4,705,583 |
| 24 Apr 2018 | CNY | 7.1111 | 7.15 | 6.9722 | 7.0722 | 7.0722 | +0.039 (+0.55%) | 2,018,340 |
| 23 Apr 2018 | CNY | 6.9944 | 7.0778 | 6.9222 | 7.0333 | 7.0333 | -0.039 (-0.55%) | 2,150,280 |
| 20 Apr 2018 | CNY | 7.1556 | 7.1556 | 6.8889 | 7.0722 | 7.0722 | -0.039 (-0.55%) | 3,262,417 |
| 19 Apr 2018 | CNY | 7.2667 | 7.2667 | 6.9833 | 7.1111 | 7.1111 | -0.044 (-0.62%) | 3,082,680 |
| 18 Apr 2018 | CNY | 7.0611 | 7.1667 | 6.9556 | 7.1556 | 7.1556 | +0.067 (+0.94%) | 1,955,174 |
| 17 Apr 2018 | CNY | 7.1778 | 7.3 | 7.0333 | 7.0889 | 7.0889 | -0.122 (-1.69%) | 1,851,840 |
| 16 Apr 2018 | CNY | 7.2778 | 7.3722 | 7.1944 | 7.2111 | 7.2111 | -0.161 (-2.19%) | 3,100,500 |
| 13 Apr 2018 | CNY | 7.4611 | 7.4944 | 7.2222 | 7.3722 | 7.3722 | -0.044 (-0.60%) | 3,393,990 |
| 12 Apr 2018 | CNY | 7.5278 | 7.5278 | 7.35 | 7.4167 | 7.4167 | +0.067 (+0.91%) | 4,491,034 |
| 11 Apr 2018 | CNY | 7.3444 | 7.3778 | 7.3222 | 7.35 | 7.35 | +0.022 (+0.30%) | 1,916,460 |
| 10 Apr 2018 | CNY | 7.4389 | 7.4389 | 7.1722 | 7.3278 | 7.3278 | +0.139 (+1.93%) | 2,598,039 |
| 9 Apr 2018 | CNY | 7.2333 | 7.3667 | 7.1889 | 7.1889 | 7.1889 | -0.072 (-0.99%) | 1,768,140 |
| 4 Apr 2018 | CNY | 7.3722 | 7.3889 | 7.2556 | 7.2611 | 7.2611 | -0.044 (-0.61%) | 1,267,470 |
| 3 Apr 2018 | CNY | 7.3333 | 7.4278 | 7.2333 | 7.3056 | 7.3056 | -0.122 (-1.65%) | 1,751,760 |
| 2 Apr 2018 | CNY | 7.5556 | 7.5556 | 7.3778 | 7.4278 | 7.4278 | -0.005 (-0.07%) | 2,318,095 |
| 30 Mar 2018 | CNY | 7.2333 | 7.4944 | 7.1722 | 7.4333 | 7.4333 | +0.155 (+2.14%) | 2,708,026 |
| 29 Mar 2018 | CNY | 7.2444 | 7.3278 | 7.2444 | 7.2778 | 7.2778 | +0.006 (+0.08%) | 2,405,430 |
| 28 Mar 2018 | CNY | 7.2778 | 7.2778 | 7.1556 | 7.2722 | 7.2722 | -0.028 (-0.38%) | 2,633,763 |
| 27 Mar 2018 | CNY | 7.1889 | 7.3556 | 7.1889 | 7.3 | 7.3 | +0.111 (+1.55%) | 2,838,013 |
| 26 Mar 2018 | CNY | 7.0111 | 7.2778 | 6.9722 | 7.1889 | 7.1889 | +0.111 (+1.57%) | 3,395,471 |
| 23 Mar 2018 | CNY | 7.3667 | 7.3889 | 7.0389 | 7.0778 | 7.0778 | -0.394 (-5.28%) | 2,919,960 |
| 22 Mar 2018 | CNY | 7.4389 | 7.5167 | 7.4167 | 7.4722 | 7.4722 | +0.005 (+0.07%) | 2,596,410 |
| 21 Mar 2018 | CNY | 7.5111 | 7.6333 | 7.4611 | 7.4667 | 7.4667 | -0.094 (-1.25%) | 2,708,006 |
| 20 Mar 2018 | CNY | 7.5889 | 7.6667 | 7.4333 | 7.5611 | 7.5611 | -0.078 (-1.02%) | 3,493,211 |
| 19 Mar 2018 | CNY | 7.3889 | 7.7611 | 7.3333 | 7.6389 | 7.6389 | +0.256 (+3.46%) | 3,846,920 |
| 16 Mar 2018 | CNY | 7.3167 | 7.4111 | 7.3167 | 7.3833 | 7.3833 | +0.028 (+0.38%) | 2,879,910 |
| 15 Mar 2018 | CNY | 7.4056 | 7.4389 | 7.2389 | 7.3556 | 7.3556 | -0.067 (-0.90%) | 2,262,600 |
| 14 Mar 2018 | CNY | 7.4 | 7.5444 | 7.4 | 7.4222 | 7.4222 | -0.072 (-0.96%) | 2,709,491 |
| 13 Mar 2018 | CNY | 7.5 | 7.5556 | 7.4333 | 7.4944 | 7.4944 | 0.0 (0.0%) | 3,230,676 |
