| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 8.7472 | 9.396 | 8.6306 | 9.0388 | 9.0388 | +0.411 (+4.76%) | 21,669,688 |
| 30 Mar 2018 | CNY | 8.0912 | 8.6481 | 8.0912 | 8.6277 | 8.6277 | +0.541 (+6.69%) | 19,288,014 |
| 29 Mar 2018 | CNY | 8.0591 | 8.3172 | 7.7996 | 8.0868 | 8.0868 | +0.182 (+2.30%) | 14,771,551 |
| 28 Mar 2018 | CNY | 7.7384 | 8.237 | 7.7326 | 7.9046 | 7.9046 | +0.018 (+0.22%) | 18,587,356 |
| 27 Mar 2018 | CNY | 7.5299 | 7.9571 | 7.5299 | 7.8871 | 7.8871 | +0.411 (+5.50%) | 19,838,802 |
| 26 Mar 2018 | CNY | 6.6785 | 7.5139 | 6.6785 | 7.476 | 7.476 | +0.636 (+9.29%) | 15,089,466 |
| 23 Mar 2018 | CNY | 6.9978 | 7.3856 | 6.782 | 6.8403 | 6.8403 | -0.681 (-9.05%) | 11,777,429 |
| 22 Mar 2018 | CNY | 7.4337 | 7.6305 | 7.4016 | 7.5212 | 7.5212 | +0.064 (+0.86%) | 9,629,094 |
| 21 Mar 2018 | CNY | 7.6407 | 7.9017 | 7.4016 | 7.457 | 7.457 | -0.203 (-2.65%) | 11,272,934 |
| 20 Mar 2018 | CNY | 7.2267 | 7.6655 | 7.2267 | 7.6597 | 7.6597 | +0.41 (+5.65%) | 13,370,936 |
| 19 Mar 2018 | CNY | 7.0853 | 7.4308 | 7.0095 | 7.25 | 7.25 | +0.156 (+2.20%) | 11,059,260 |
| 16 Mar 2018 | CNY | 7.2092 | 7.2719 | 7.0153 | 7.094 | 7.094 | -0.12 (-1.66%) | 8,072,629 |
| 15 Mar 2018 | CNY | 7.2383 | 7.3681 | 6.7062 | 7.2136 | 7.2136 | -0.114 (-1.55%) | 13,293,391 |
| 14 Mar 2018 | CNY | 7.546 | 7.6086 | 7.2894 | 7.3273 | 7.3273 | -0.268 (-3.53%) | 8,418,372 |
| 13 Mar 2018 | CNY | 7.7267 | 7.8696 | 7.5081 | 7.5955 | 7.5955 | -0.204 (-2.62%) | 8,912,269 |
| 12 Mar 2018 | CNY | 7.5649 | 7.9454 | 7.5635 | 7.7996 | 7.7996 | +0.24 (+3.18%) | 9,191,512 |
| 9 Mar 2018 | CNY | 7.2923 | 7.6174 | 7.2923 | 7.5591 | 7.5591 | +0.216 (+2.94%) | 9,392,455 |
| 8 Mar 2018 | CNY | 7.3564 | 7.5503 | 7.285 | 7.3433 | 7.3433 | -0.101 (-1.35%) | 6,730,351 |
| 7 Mar 2018 | CNY | 7.2894 | 7.5751 | 7.0707 | 7.4439 | 7.4439 | +0.198 (+2.74%) | 11,587,049 |
| 6 Mar 2018 | CNY | 7.0124 | 7.5955 | 7.0124 | 7.2456 | 7.2456 | +0.262 (+3.76%) | 19,564,739 |
| 5 Mar 2018 | CNY | 6.7179 | 7.0401 | 6.6567 | 6.9832 | 6.9832 | +0.278 (+4.15%) | 8,578,873 |
| 2 Mar 2018 | CNY | 6.8185 | 6.9103 | 6.6552 | 6.7048 | 6.7048 | -0.19 (-2.75%) | 8,713,103 |
| 1 Mar 2018 | CNY | 6.5531 | 7.0707 | 6.5415 | 6.8943 | 6.8943 | +0.2 (+2.98%) | 12,506,299 |
| 28 Feb 2018 | CNY | 6.8476 | 6.9584 | 6.6639 | 6.6946 | 6.6946 | -0.051 (-0.76%) | 11,286,715 |
| 27 Feb 2018 | CNY | 6.7193 | 7.0328 | 6.6129 | 6.7456 | 6.7456 | +0.137 (+2.07%) | 15,108,247 |
| 26 Feb 2018 | CNY | 6.1522 | 6.6085 | 6.0618 | 6.6085 | 6.6085 | +0.601 (+10.00%) | 15,719,823 |
| 23 Feb 2018 | CNY | 5.9773 | 6.0356 | 5.8446 | 6.0079 | 6.0079 | -0.006 (-0.10%) | 6,608,606 |
| 22 Feb 2018 | CNY | 5.9044 | 6.1799 | 5.83 | 6.0137 | 6.0137 | +0.121 (+2.05%) | 8,169,784 |
| 14 Feb 2018 | CNY | 6.1333 | 6.1726 | 5.7819 | 5.8927 | 5.8927 | -0.175 (-2.88%) | 8,824,848 |
| 13 Feb 2018 | CNY | 6.196 | 6.4365 | 6.0225 | 6.0677 | 6.0677 | -0.213 (-3.39%) | 14,176,815 |
