| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | CNY | 8.1056 | 8.1722 | 8.05 | 8.1278 | 8.1278 | +0.078 (+0.97%) | 15,089,945 |
| 29 Mar 2018 | CNY | 8.0056 | 8.1889 | 7.9944 | 8.05 | 8.05 | +0.089 (+1.12%) | 13,515,546 |
| 28 Mar 2018 | CNY | 7.8556 | 8.1667 | 7.8056 | 7.9611 | 7.9611 | -0.028 (-0.35%) | 17,688,308 |
| 27 Mar 2018 | CNY | 7.9056 | 8.0944 | 7.8556 | 7.9889 | 7.9889 | +0.178 (+2.28%) | 20,235,139 |
| 26 Mar 2018 | CNY | 7.5389 | 7.8444 | 7.2778 | 7.8111 | 7.8111 | +0.072 (+0.93%) | 19,068,026 |
| 23 Mar 2018 | CNY | 8.3278 | 8.3278 | 7.7389 | 7.7389 | 7.7389 | -0.861 (-10.01%) | 34,566,795 |
| 22 Mar 2018 | CNY | 8.6389 | 8.7556 | 8.5556 | 8.6 | 8.6 | -0.006 (-0.07%) | 19,223,083 |
| 21 Mar 2018 | CNY | 8.85 | 9.0833 | 8.6 | 8.6056 | 8.6056 | -0.25 (-2.82%) | 31,498,430 |
| 20 Mar 2018 | CNY | 8.6222 | 8.8667 | 8.5611 | 8.8556 | 8.8556 | +0.083 (+0.95%) | 23,387,724 |
| 19 Mar 2018 | CNY | 8.5833 | 8.8722 | 8.4444 | 8.7722 | 8.7722 | +0.144 (+1.67%) | 27,236,919 |
| 16 Mar 2018 | CNY | 8.6444 | 8.9611 | 8.5611 | 8.6278 | 8.6278 | -0.089 (-1.02%) | 27,983,356 |
| 15 Mar 2018 | CNY | 8.9889 | 9.1 | 8.5278 | 8.7167 | 8.7167 | -0.717 (-7.60%) | 55,178,991 |
| 14 Mar 2018 | CNY | 8.8333 | 9.6889 | 8.8333 | 9.4333 | 9.4333 | +0.628 (+7.13%) | 79,949,264 |
| 13 Mar 2018 | CNY | 9 | 9.0833 | 8.8 | 8.8056 | 8.8056 | -0.283 (-3.12%) | 28,417,303 |
| 12 Mar 2018 | CNY | 9.1667 | 9.2444 | 9.0222 | 9.0889 | 9.0889 | -0.011 (-0.12%) | 40,507,736 |
| 9 Mar 2018 | CNY | 8.9167 | 9.1 | 8.7778 | 9.1 | 9.1 | +0.211 (+2.37%) | 42,306,404 |
| 8 Mar 2018 | CNY | 8.75 | 8.9611 | 8.6833 | 8.8889 | 8.8889 | +0.061 (+0.69%) | 33,455,361 |
| 7 Mar 2018 | CNY | 8.6111 | 8.8611 | 8.6111 | 8.8278 | 8.8278 | +0.172 (+1.99%) | 39,199,746 |
| 6 Mar 2018 | CNY | 8.6111 | 8.7556 | 8.4778 | 8.6556 | 8.6556 | +0.061 (+0.71%) | 26,194,507 |
| 5 Mar 2018 | CNY | 8.3778 | 8.6556 | 8.3444 | 8.5944 | 8.5944 | +0.217 (+2.59%) | 23,434,970 |
| 2 Mar 2018 | CNY | 8.6111 | 8.7056 | 8.3722 | 8.3778 | 8.3778 | -0.355 (-4.07%) | 26,741,316 |
| 1 Mar 2018 | CNY | 8.5556 | 8.75 | 8.4556 | 8.7333 | 8.7333 | +0.067 (+0.77%) | 21,133,859 |
| 28 Feb 2018 | CNY | 8.7722 | 8.8167 | 8.6222 | 8.6667 | 8.6667 | -0.283 (-3.17%) | 26,501,841 |
| 27 Feb 2018 | CNY | 8.6111 | 9.0278 | 8.5333 | 8.95 | 8.95 | +0.239 (+2.74%) | 41,454,423 |
| 26 Feb 2018 | CNY | 8.7167 | 8.85 | 8.6722 | 8.7111 | 8.7111 | +0.267 (+3.16%) | 28,795,350 |
| 23 Feb 2018 | CNY | 8.3889 | 8.5944 | 8.3389 | 8.4444 | 8.4444 | +0.078 (+0.93%) | 19,069,144 |
| 22 Feb 2018 | CNY | 8.3333 | 8.4278 | 8.1833 | 8.3667 | 8.3667 | +0.089 (+1.07%) | 18,213,355 |
| 14 Feb 2018 | CNY | 8.4056 | 8.6333 | 8.2222 | 8.2778 | 8.2778 | -0.233 (-2.74%) | 22,522,843 |
| 13 Feb 2018 | CNY | 9.2444 | 9.2444 | 8.4667 | 8.5111 | 8.5111 | -0.644 (-7.04%) | 41,695,374 |
| 12 Feb 2018 | CNY | 9.2333 | 9.3667 | 8.9889 | 9.1556 | 9.1556 | +0.178 (+1.98%) | 35,988,706 |
