| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 9.5644 | 10.5357 | 9.5406 | 10.2683 | 10.2683 | +0.431 (+4.38%) | 36,833,407 |
| 24 Apr 2018 | CNY | 8.9139 | 9.8376 | 8.7624 | 9.8376 | 9.8376 | +0.894 (+10.00%) | 24,719,483 |
| 23 Apr 2018 | CNY | 8.9347 | 9.2495 | 8.6852 | 8.9436 | 8.9436 | +0.006 (+0.07%) | 17,463,300 |
| 20 Apr 2018 | CNY | 9.3089 | 9.6386 | 8.7772 | 8.9376 | 8.9376 | -0.538 (-5.67%) | 23,818,769 |
| 19 Apr 2018 | CNY | 9.7961 | 10.2475 | 9.3565 | 9.4753 | 9.4753 | -0.508 (-5.09%) | 32,120,192 |
| 18 Apr 2018 | CNY | 9.499 | 10.3515 | 9.4812 | 9.9832 | 9.9832 | -0.552 (-5.24%) | 40,783,952 |
| 17 Apr 2018 | CNY | 12.0891 | 12.2911 | 10.5357 | 10.5357 | 10.5357 | -1.17 (-10.00%) | 29,557,783 |
| 16 Apr 2018 | CNY | 10.7258 | 11.706 | 10.7258 | 11.706 | 11.706 | +1.063 (+9.99%) | 48,472,720 |
| 13 Apr 2018 | CNY | 10.7763 | 11.1268 | 10.3961 | 10.6426 | 10.6426 | +0.529 (+5.23%) | 45,182,745 |
| 12 Apr 2018 | CNY | 9.098 | 10.1139 | 9.0089 | 10.1139 | 10.1139 | +0.921 (+10.02%) | 37,059,213 |
| 11 Apr 2018 | CNY | 8.8188 | 9.4842 | 8.7 | 9.1931 | 9.1931 | +0.57 (+6.61%) | 34,173,183 |
| 10 Apr 2018 | CNY | 8.9555 | 8.9555 | 8.3168 | 8.6228 | 8.6228 | -0.27 (-3.04%) | 16,501,465 |
| 9 Apr 2018 | CNY | 8.6466 | 9 | 8.5188 | 8.8931 | 8.8931 | +0.157 (+1.80%) | 11,329,129 |
| 4 Apr 2018 | CNY | 9.0594 | 9.1426 | 8.7297 | 8.7357 | 8.7357 | -0.175 (-1.97%) | 11,356,085 |
| 3 Apr 2018 | CNY | 8.7921 | 8.9733 | 8.7208 | 8.9109 | 8.9109 | -0.256 (-2.79%) | 15,604,654 |
| 2 Apr 2018 | CNY | 9.2673 | 9.6535 | 8.9198 | 9.1664 | 9.1664 | +0.062 (+0.69%) | 26,480,873 |
| 30 Mar 2018 | CNY | 8.8426 | 9.3416 | 8.7832 | 9.104 | 9.104 | +0.419 (+4.82%) | 26,020,283 |
| 29 Mar 2018 | CNY | 8.8574 | 9.0832 | 8.5426 | 8.6852 | 8.6852 | -0.16 (-1.81%) | 18,498,700 |
| 28 Mar 2018 | CNY | 8.4654 | 9.3119 | 8.406 | 8.8456 | 8.8456 | +0.14 (+1.60%) | 26,736,668 |
| 27 Mar 2018 | CNY | 8.3763 | 8.8961 | 8.3584 | 8.706 | 8.706 | +0.327 (+3.90%) | 22,428,641 |
| 26 Mar 2018 | CNY | 7.6337 | 8.4594 | 7.4347 | 8.3792 | 8.3792 | +0.362 (+4.52%) | 16,876,444 |
| 23 Mar 2018 | CNY | 8.5634 | 8.6644 | 8.0168 | 8.0168 | 8.0168 | -0.891 (-10.00%) | 21,122,770 |
| 22 Mar 2018 | CNY | 8.1921 | 9.1337 | 8.1743 | 8.9079 | 8.9079 | +0.463 (+5.49%) | 29,470,879 |
| 21 Mar 2018 | CNY | 8.4951 | 9.0594 | 8.406 | 8.4446 | 8.4446 | +0.158 (+1.90%) | 23,721,150 |
| 20 Mar 2018 | CNY | 8.2812 | 8.3614 | 7.8862 | 8.2871 | 8.2871 | -0.053 (-0.64%) | 16,665,442 |
| 19 Mar 2018 | CNY | 8.3495 | 8.5099 | 8.3168 | 8.3406 | 8.3406 | +0.048 (+0.57%) | 11,012,406 |
| 16 Mar 2018 | CNY | 8.5188 | 8.7089 | 8.2901 | 8.2931 | 8.2931 | -0.315 (-3.66%) | 13,621,643 |
| 15 Mar 2018 | CNY | 8.3287 | 8.8515 | 8.2159 | 8.6079 | 8.6079 | +0.113 (+1.33%) | 17,933,721 |
| 14 Mar 2018 | CNY | 8.8426 | 9.0089 | 8.406 | 8.4951 | 8.4951 | -0.6 (-6.60%) | 23,275,070 |
| 13 Mar 2018 | CNY | 8.7743 | 9.7248 | 8.6881 | 9.0951 | 9.0951 | +0.065 (+0.72%) | 34,105,152 |
