| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 8.1177 | 8.2765 | 8.0824 | 8.1824 | 8.1824 | +0.094 (+1.16%) | 2,504,657 |
| 24 Apr 2018 | CNY | 7.8706 | 8.1235 | 7.8706 | 8.0882 | 8.0882 | +0.229 (+2.92%) | 2,244,469 |
| 23 Apr 2018 | CNY | 7.9118 | 7.9824 | 7.7412 | 7.8588 | 7.8588 | -0.035 (-0.45%) | 1,604,223 |
| 20 Apr 2018 | CNY | 8.1588 | 8.2059 | 7.8882 | 7.8941 | 7.8941 | -0.294 (-3.59%) | 2,737,000 |
| 19 Apr 2018 | CNY | 8.2177 | 8.3 | 8.1294 | 8.1882 | 8.1882 | -0.147 (-1.76%) | 3,369,270 |
| 18 Apr 2018 | CNY | 8.2471 | 8.4118 | 8.0706 | 8.3353 | 8.3353 | +0.135 (+1.65%) | 2,337,330 |
| 17 Apr 2018 | CNY | 8.5059 | 8.6353 | 8.1177 | 8.2 | 8.2 | -0.329 (-3.86%) | 3,025,150 |
| 16 Apr 2018 | CNY | 8.7 | 8.7706 | 8.4471 | 8.5294 | 8.5294 | -0.253 (-2.88%) | 3,836,322 |
| 13 Apr 2018 | CNY | 8.8294 | 9.0059 | 8.7471 | 8.7824 | 8.7824 | -0.07 (-0.80%) | 5,742,916 |
| 12 Apr 2018 | CNY | 8.6 | 9.0118 | 8.5882 | 8.8529 | 8.8529 | +0.123 (+1.41%) | 9,123,544 |
| 11 Apr 2018 | CNY | 8.4177 | 8.7294 | 8.4177 | 8.7294 | 8.7294 | +0.318 (+3.78%) | 5,174,126 |
| 10 Apr 2018 | CNY | 8.5941 | 8.6177 | 8.3177 | 8.4118 | 8.4118 | -0.271 (-3.12%) | 4,878,600 |
| 9 Apr 2018 | CNY | 8.5706 | 8.7177 | 8.3647 | 8.6824 | 8.6824 | +0.094 (+1.10%) | 3,002,363 |
| 4 Apr 2018 | CNY | 8.5471 | 8.7824 | 8.5471 | 8.5882 | 8.5882 | +0.041 (+0.48%) | 3,203,214 |
| 3 Apr 2018 | CNY | 8.6177 | 8.6353 | 8.4471 | 8.5471 | 8.5471 | -0.2 (-2.29%) | 3,969,302 |
| 2 Apr 2018 | CNY | 8.7882 | 8.8471 | 8.6824 | 8.7471 | 8.7471 | -0.041 (-0.47%) | 3,748,670 |
| 30 Mar 2018 | CNY | 8.6529 | 8.8235 | 8.6294 | 8.7882 | 8.7882 | +0.171 (+1.98%) | 3,857,592 |
| 29 Mar 2018 | CNY | 8.5588 | 8.7 | 8.5177 | 8.6177 | 8.6177 | +0.047 (+0.55%) | 2,865,244 |
| 28 Mar 2018 | CNY | 8.4647 | 8.6235 | 8.4235 | 8.5706 | 8.5706 | 0.0 (0.0%) | 3,397,257 |
| 27 Mar 2018 | CNY | 8.4765 | 8.6706 | 8.4765 | 8.5706 | 8.5706 | +0.165 (+1.96%) | 3,102,670 |
| 26 Mar 2018 | CNY | 8.0471 | 8.5588 | 8.0412 | 8.4059 | 8.4059 | +0.229 (+2.81%) | 2,980,229 |
| 23 Mar 2018 | CNY | 8.6235 | 8.6647 | 8.0412 | 8.1765 | 8.1765 | -0.665 (-7.52%) | 5,090,820 |
| 22 Mar 2018 | CNY | 8.6941 | 8.9294 | 8.6941 | 8.8412 | 8.8412 | +0.024 (+0.27%) | 2,883,303 |
| 21 Mar 2018 | CNY | 8.9882 | 9.1059 | 8.8 | 8.8177 | 8.8177 | -0.147 (-1.64%) | 4,259,010 |
| 20 Mar 2018 | CNY | 8.8882 | 8.9824 | 8.7647 | 8.9647 | 8.9647 | +0.024 (+0.26%) | 3,043,459 |
| 19 Mar 2018 | CNY | 8.7647 | 9.0647 | 8.7235 | 8.9412 | 8.9412 | +0.141 (+1.60%) | 3,277,770 |
| 16 Mar 2018 | CNY | 8.8824 | 8.9706 | 8.7882 | 8.8 | 8.8 | -0.088 (-0.99%) | 2,748,005 |
| 15 Mar 2018 | CNY | 9.0529 | 9.1647 | 8.6706 | 8.8882 | 8.8882 | -0.241 (-2.64%) | 6,427,603 |
| 14 Mar 2018 | CNY | 9.1118 | 9.2941 | 9.0765 | 9.1294 | 9.1294 | -0.071 (-0.77%) | 4,704,391 |
| 13 Mar 2018 | CNY | 9.3412 | 9.4706 | 9.1765 | 9.2 | 9.2 | -0.253 (-2.68%) | 8,036,942 |
