| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 6.9196 | 7.1269 | 6.8336 | 7.0631 | 7.0631 | +0.14 (+2.03%) | 7,070,036 |
| 24 Apr 2018 | CNY | 6.7443 | 6.9452 | 6.6614 | 6.9228 | 6.9228 | +0.265 (+3.97%) | 4,995,321 |
| 23 Apr 2018 | CNY | 6.6901 | 6.7793 | 6.5529 | 6.6582 | 6.6582 | +0.051 (+0.77%) | 5,233,062 |
| 20 Apr 2018 | CNY | 6.9196 | 7.0344 | 6.5976 | 6.6071 | 6.6071 | -0.367 (-5.26%) | 5,842,847 |
| 19 Apr 2018 | CNY | 6.9834 | 7.1269 | 6.8591 | 6.9739 | 6.9739 | +0.01 (+0.14%) | 6,896,292 |
| 18 Apr 2018 | CNY | 7.0727 | 7.0823 | 6.5689 | 6.9643 | 6.9643 | -0.035 (-0.50%) | 8,176,963 |
| 17 Apr 2018 | CNY | 7.4299 | 7.5989 | 6.8559 | 6.9994 | 6.9994 | -0.462 (-6.20%) | 8,813,473 |
| 16 Apr 2018 | CNY | 7.3087 | 7.5351 | 7.3023 | 7.4617 | 7.4617 | +0.006 (+0.08%) | 7,678,270 |
| 13 Apr 2018 | CNY | 7.5223 | 7.6913 | 7.4299 | 7.4554 | 7.4554 | -0.006 (-0.08%) | 9,459,486 |
| 12 Apr 2018 | CNY | 7.5255 | 7.7455 | 7.4203 | 7.4617 | 7.4617 | -0.121 (-1.60%) | 10,995,135 |
| 11 Apr 2018 | CNY | 7.3725 | 7.6212 | 7.2226 | 7.5829 | 7.5829 | +0.265 (+3.62%) | 12,593,000 |
| 10 Apr 2018 | CNY | 7.7168 | 7.7168 | 7.1365 | 7.3182 | 7.3182 | -0.348 (-4.53%) | 14,088,003 |
| 9 Apr 2018 | CNY | 7.3342 | 7.8125 | 7.2768 | 7.6658 | 7.6658 | +0.207 (+2.78%) | 17,415,484 |
| 4 Apr 2018 | CNY | 7.4299 | 7.8125 | 7.4267 | 7.4586 | 7.4586 | +0.067 (+0.91%) | 17,150,856 |
| 3 Apr 2018 | CNY | 7.4968 | 7.6212 | 7.1843 | 7.3916 | 7.3916 | -0.395 (-5.08%) | 19,675,433 |
| 2 Apr 2018 | CNY | 8.0389 | 8.2908 | 7.7679 | 7.787 | 7.787 | -0.217 (-2.71%) | 22,503,020 |
| 30 Mar 2018 | CNY | 7.551 | 8.5587 | 7.4617 | 8.0038 | 8.0038 | +0.191 (+2.45%) | 31,236,269 |
| 29 Mar 2018 | CNY | 7.8125 | 8.2207 | 7.6626 | 7.8125 | 7.8125 | +0.054 (+0.70%) | 28,056,330 |
| 28 Mar 2018 | CNY | 7.7583 | 7.7583 | 7.7583 | 7.7583 | 7.7583 | +0.705 (+9.99%) | 2,928,020 |
| 27 Mar 2018 | CNY | 7.0536 | 7.0536 | 7.0536 | 7.0536 | 7.0536 | +0.641 (+10.00%) | 890,624 |
| 19 Jan 2018 | CNY | 6.3457 | 6.5976 | 6.3457 | 6.4126 | 6.4126 | +0.08 (+1.26%) | 4,889,334 |
| 18 Jan 2018 | CNY | 6.3744 | 6.4126 | 6.3042 | 6.3329 | 6.3329 | -0.045 (-0.70%) | 2,638,871 |
| 17 Jan 2018 | CNY | 6.3425 | 6.4541 | 6.1894 | 6.3776 | 6.3776 | 0.0 (0.0%) | 3,046,555 |
| 16 Jan 2018 | CNY | 6.1607 | 6.3776 | 6.1607 | 6.3776 | 6.3776 | +0.236 (+3.84%) | 3,411,278 |
| 15 Jan 2018 | CNY | 6.4924 | 6.4924 | 6.1288 | 6.1416 | 6.1416 | -0.354 (-5.45%) | 5,126,190 |
| 12 Jan 2018 | CNY | 6.5625 | 6.6008 | 6.4796 | 6.4955 | 6.4955 | -0.112 (-1.69%) | 2,838,083 |
| 11 Jan 2018 | CNY | 6.4828 | 6.6614 | 6.4828 | 6.6071 | 6.6071 | +0.099 (+1.52%) | 2,519,390 |
| 10 Jan 2018 | CNY | 6.6645 | 6.6645 | 6.4413 | 6.5083 | 6.5083 | -0.124 (-1.88%) | 2,813,619 |
| 9 Jan 2018 | CNY | 6.6263 | 6.6645 | 6.604 | 6.6327 | 6.6327 | -0.003 (-0.05%) | 2,016,303 |
| 8 Jan 2018 | CNY | 6.7793 | 6.7921 | 6.5848 | 6.6358 | 6.6358 | -0.131 (-1.93%) | 3,844,767 |
