| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 9.4211 | 9.5877 | 9.2983 | 9.3275 | 9.3275 | +0.172 (+1.88%) | 5,626,153 |
| 24 Apr 2018 | CNY | 8.886 | 9.193 | 8.8012 | 9.155 | 9.155 | +0.246 (+2.76%) | 4,004,389 |
| 23 Apr 2018 | CNY | 9.0614 | 9.0819 | 8.6842 | 8.9094 | 8.9094 | -0.269 (-2.93%) | 4,139,479 |
| 20 Apr 2018 | CNY | 9.6579 | 9.7281 | 9.1257 | 9.1784 | 9.1784 | -0.57 (-5.85%) | 5,682,576 |
| 19 Apr 2018 | CNY | 9.4532 | 9.9386 | 9.3567 | 9.7485 | 9.7485 | +0.365 (+3.90%) | 8,934,226 |
| 18 Apr 2018 | CNY | 9.2105 | 9.462 | 8.9357 | 9.383 | 9.383 | +0.275 (+3.02%) | 5,899,982 |
| 17 Apr 2018 | CNY | 9.6023 | 9.7836 | 9.0643 | 9.1082 | 9.1082 | -0.579 (-5.98%) | 6,293,142 |
| 16 Apr 2018 | CNY | 9.7719 | 9.9123 | 9.3567 | 9.6871 | 9.6871 | -0.082 (-0.84%) | 6,786,439 |
| 13 Apr 2018 | CNY | 10.0292 | 10.1023 | 9.769 | 9.769 | 9.769 | -0.21 (-2.11%) | 5,704,560 |
| 12 Apr 2018 | CNY | 9.9708 | 10.4094 | 9.9649 | 9.9795 | 9.9795 | -0.231 (-2.26%) | 9,316,035 |
| 11 Apr 2018 | CNY | 9.807 | 10.3158 | 9.462 | 10.2105 | 10.2105 | +0.24 (+2.40%) | 12,941,830 |
| 10 Apr 2018 | CNY | 10.6725 | 10.7778 | 9.8041 | 9.9708 | 9.9708 | -0.921 (-8.46%) | 21,584,485 |
| 9 Apr 2018 | CNY | 9.9708 | 10.8918 | 9.883 | 10.8918 | 10.8918 | +0.991 (+10.01%) | 21,718,904 |
| 4 Apr 2018 | CNY | 9.5497 | 10.5263 | 9.5351 | 9.9006 | 9.9006 | +0.228 (+2.36%) | 14,070,105 |
| 3 Apr 2018 | CNY | 9.2105 | 9.9269 | 9.1374 | 9.6725 | 9.6725 | +0.248 (+2.64%) | 10,465,196 |
| 2 Apr 2018 | CNY | 9.2749 | 9.6082 | 9.0643 | 9.424 | 9.424 | +0.149 (+1.61%) | 8,067,096 |
| 30 Mar 2018 | CNY | 9.0906 | 9.386 | 9.0409 | 9.2749 | 9.2749 | +0.181 (+1.99%) | 7,353,342 |
| 29 Mar 2018 | CNY | 9.1521 | 9.3509 | 8.8801 | 9.0936 | 9.0936 | -0.187 (-2.02%) | 8,243,431 |
| 28 Mar 2018 | CNY | 9.4152 | 9.7895 | 9.2105 | 9.2807 | 9.2807 | -0.316 (-3.29%) | 11,502,007 |
| 27 Mar 2018 | CNY | 9.3801 | 9.9795 | 9.2866 | 9.5965 | 9.5965 | -0.041 (-0.42%) | 17,957,352 |
| 26 Mar 2018 | CNY | 9.0643 | 9.848 | 8.9181 | 9.6374 | 9.6374 | +0.412 (+4.47%) | 20,032,041 |
| 23 Mar 2018 | CNY | 8.2281 | 9.4006 | 7.9006 | 9.2252 | 9.2252 | +0.678 (+7.94%) | 19,613,778 |
| 22 Mar 2018 | CNY | 9.0059 | 9.0088 | 8.5234 | 8.5468 | 8.5468 | -0.345 (-3.88%) | 12,076,481 |
| 21 Mar 2018 | CNY | 8.0906 | 8.8947 | 8.0673 | 8.8918 | 8.8918 | +0.807 (+9.98%) | 12,775,242 |
| 20 Mar 2018 | CNY | 8.0292 | 8.1404 | 7.9035 | 8.0848 | 8.0848 | -0.018 (-0.22%) | 2,842,020 |
| 19 Mar 2018 | CNY | 8.0059 | 8.2047 | 7.9825 | 8.1023 | 8.1023 | +0.193 (+2.44%) | 3,402,216 |
| 16 Mar 2018 | CNY | 7.9444 | 8.0643 | 7.9094 | 7.9094 | 7.9094 | -0.076 (-0.95%) | 1,932,300 |
| 15 Mar 2018 | CNY | 8.0848 | 8.2164 | 7.8304 | 7.9854 | 7.9854 | -0.187 (-2.29%) | 3,762,820 |
| 14 Mar 2018 | CNY | 8.3421 | 8.4444 | 8.1199 | 8.1725 | 8.1725 | -0.152 (-1.83%) | 3,522,942 |
| 13 Mar 2018 | CNY | 8.5556 | 8.655 | 8.2544 | 8.3246 | 8.3246 | -0.155 (-1.83%) | 5,484,907 |
