| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | CNY | 9.7029 | 9.7884 | 9.6174 | 9.768 | 9.768 | +0.108 (+1.12%) | 2,588,695 |
| 7 May 2018 | CNY | 9.7029 | 9.8046 | 9.477 | 9.6602 | 9.6602 | +0.096 (+1.00%) | 3,178,375 |
| 4 May 2018 | CNY | 9.6866 | 9.7578 | 9.4668 | 9.5645 | 9.5645 | -0.191 (-1.96%) | 2,570,513 |
| 3 May 2018 | CNY | 9.4729 | 9.7639 | 9.1575 | 9.7558 | 9.7558 | +0.287 (+3.03%) | 3,736,777 |
| 2 May 2018 | CNY | 9.5442 | 9.6256 | 9.302 | 9.4689 | 9.4689 | -0.035 (-0.36%) | 2,623,830 |
| 27 Apr 2018 | CNY | 9.9593 | 9.9634 | 9.2409 | 9.5035 | 9.5035 | -0.448 (-4.50%) | 5,662,510 |
| 26 Apr 2018 | CNY | 10.0834 | 10.3175 | 9.7477 | 9.9512 | 9.9512 | -0.265 (-2.59%) | 5,537,606 |
| 25 Apr 2018 | CNY | 10.521 | 10.521 | 10.1302 | 10.2157 | 10.2157 | -0.041 (-0.40%) | 7,802,694 |
| 24 Apr 2018 | CNY | 10.0733 | 10.3989 | 9.7904 | 10.2564 | 10.2564 | +0.305 (+3.07%) | 6,001,777 |
| 23 Apr 2018 | CNY | 9.9695 | 10.1201 | 9.4689 | 9.9512 | 9.9512 | +0.061 (+0.62%) | 5,395,144 |
| 20 Apr 2018 | CNY | 10.3989 | 10.5352 | 9.8474 | 9.8901 | 9.8901 | -0.466 (-4.50%) | 6,325,055 |
| 19 Apr 2018 | CNY | 10.6451 | 10.8873 | 10.2951 | 10.3561 | 10.3561 | -0.307 (-2.88%) | 6,645,320 |
| 18 Apr 2018 | CNY | 10.4925 | 11.0948 | 10.1974 | 10.6634 | 10.6634 | +0.163 (+1.55%) | 9,250,914 |
| 17 Apr 2018 | CNY | 11.1905 | 11.1905 | 10.1994 | 10.5006 | 10.5006 | -0.531 (-4.82%) | 12,681,913 |
| 16 Apr 2018 | CNY | 11.0419 | 11.7013 | 10.989 | 11.0318 | 11.0318 | -0.486 (-4.22%) | 13,401,141 |
| 13 Apr 2018 | CNY | 11.3553 | 11.803 | 11.0419 | 11.5181 | 11.5181 | +0.216 (+1.91%) | 16,138,784 |
| 12 Apr 2018 | CNY | 10.7876 | 11.5995 | 10.7285 | 11.3024 | 11.3024 | +0.315 (+2.87%) | 13,384,576 |
| 11 Apr 2018 | CNY | 10.582 | 11.1925 | 10.4823 | 10.987 | 10.987 | +0.267 (+2.49%) | 13,044,768 |
| 10 Apr 2018 | CNY | 10.175 | 11.0256 | 9.7741 | 10.7204 | 10.7204 | +0.442 (+4.30%) | 11,687,742 |
| 9 Apr 2018 | CNY | 10.0061 | 10.348 | 10.0061 | 10.2788 | 10.2788 | +0.287 (+2.87%) | 7,130,410 |
| 4 Apr 2018 | CNY | 10.3867 | 10.521 | 9.9288 | 9.9919 | 9.9919 | -0.435 (-4.18%) | 9,164,836 |
| 3 Apr 2018 | CNY | 10.289 | 10.5006 | 10.0733 | 10.4274 | 10.4274 | -0.37 (-3.43%) | 12,903,195 |
| 2 Apr 2018 | CNY | 10.2422 | 11.4164 | 10.2401 | 10.7977 | 10.7977 | +0.419 (+4.04%) | 22,705,471 |
| 30 Mar 2018 | CNY | 9.5645 | 10.5657 | 9.5258 | 10.3785 | 10.3785 | +0.773 (+8.05%) | 24,174,039 |
| 29 Mar 2018 | CNY | 10.3541 | 10.4884 | 9.4424 | 9.6052 | 9.6052 | +0.071 (+0.75%) | 19,402,019 |
| 28 Mar 2018 | CNY | 8.6956 | 9.534 | 8.6956 | 9.534 | 9.534 | +0.867 (+10.00%) | 6,164,106 |
| 27 Mar 2018 | CNY | 8.1726 | 8.7261 | 8.142 | 8.6671 | 8.6671 | +0.537 (+6.61%) | 4,257,838 |
| 26 Mar 2018 | CNY | 7.6353 | 8.14 | 7.5804 | 8.1298 | 8.1298 | +0.354 (+4.55%) | 2,249,073 |
| 23 Mar 2018 | CNY | 8.3069 | 8.3069 | 7.7005 | 7.7757 | 7.7757 | -0.69 (-8.15%) | 2,852,557 |
| 22 Mar 2018 | CNY | 8.3435 | 8.6182 | 8.3435 | 8.4656 | 8.4656 | +0.112 (+1.34%) | 1,457,394 |
