| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 8.2692 | 8.4692 | 8.1846 | 8.4539 | 8.4539 | +0.292 (+3.58%) | 39,101,757 |
| 17 Apr 2018 | CNY | 8.3539 | 8.4231 | 8.1539 | 8.1615 | 8.1615 | -0.2 (-2.39%) | 31,485,876 |
| 16 Apr 2018 | CNY | 8.7 | 8.7462 | 8.1923 | 8.3615 | 8.3615 | -0.346 (-3.98%) | 49,598,629 |
| 13 Apr 2018 | CNY | 8.7385 | 8.7692 | 8.6769 | 8.7077 | 8.7077 | 0.0 (0.0%) | 20,051,435 |
| 12 Apr 2018 | CNY | 8.7615 | 8.7923 | 8.6385 | 8.7077 | 8.7077 | -0.139 (-1.57%) | 32,120,930 |
| 11 Apr 2018 | CNY | 8.9385 | 9.0154 | 8.7615 | 8.8462 | 8.8462 | -0.054 (-0.60%) | 37,848,378 |
| 10 Apr 2018 | CNY | 8.7615 | 8.9077 | 8.6923 | 8.9 | 8.9 | +0.192 (+2.21%) | 37,262,716 |
| 9 Apr 2018 | CNY | 8.7692 | 8.9385 | 8.6385 | 8.7077 | 8.7077 | -0.131 (-1.48%) | 45,818,516 |
| 4 Apr 2018 | CNY | 8.9923 | 9.1462 | 8.8 | 8.8385 | 8.8385 | -0.092 (-1.03%) | 37,190,335 |
| 3 Apr 2018 | CNY | 8.8462 | 8.9692 | 8.7231 | 8.9308 | 8.9308 | -0.154 (-1.69%) | 43,040,102 |
| 2 Apr 2018 | CNY | 9.2154 | 9.4539 | 9.0769 | 9.0846 | 9.0846 | -0.092 (-1.01%) | 56,240,616 |
| 30 Mar 2018 | CNY | 9.1231 | 9.2692 | 9.0769 | 9.1769 | 9.1769 | +0.031 (+0.34%) | 40,126,530 |
| 29 Mar 2018 | CNY | 8.9923 | 9.2769 | 8.8846 | 9.1462 | 9.1462 | +0.215 (+2.41%) | 57,476,214 |
| 28 Mar 2018 | CNY | 9.1385 | 9.2 | 8.9 | 8.9308 | 8.9308 | -0.423 (-4.52%) | 65,759,003 |
| 27 Mar 2018 | CNY | 9.3385 | 9.5385 | 9.2154 | 9.3539 | 9.3539 | +0.139 (+1.50%) | 77,466,938 |
| 26 Mar 2018 | CNY | 8.7769 | 9.2846 | 8.6308 | 9.2154 | 9.2154 | +0.177 (+1.96%) | 69,862,635 |
| 23 Mar 2018 | CNY | 9.6923 | 9.7846 | 9.0385 | 9.0385 | 9.0385 | -1.008 (-10.03%) | 124,480,271 |
| 22 Mar 2018 | CNY | 9.9308 | 10.1308 | 9.8539 | 10.0462 | 10.0462 | +0.115 (+1.16%) | 83,389,659 |
| 21 Mar 2018 | CNY | 9.5077 | 10.3308 | 9.4846 | 9.9308 | 9.9308 | +0.392 (+4.11%) | 141,501,682 |
| 20 Mar 2018 | CNY | 9.5769 | 9.6308 | 9.4231 | 9.5385 | 9.5385 | -0.131 (-1.35%) | 50,966,952 |
| 19 Mar 2018 | CNY | 9.4692 | 9.7692 | 9.4615 | 9.6692 | 9.6692 | +0.1 (+1.05%) | 54,886,273 |
| 16 Mar 2018 | CNY | 9.6539 | 9.8 | 9.5539 | 9.5692 | 9.5692 | -0.108 (-1.11%) | 56,742,536 |
| 15 Mar 2018 | CNY | 9.6154 | 9.8923 | 9.5308 | 9.6769 | 9.6769 | -0.031 (-0.32%) | 70,659,923 |
| 14 Mar 2018 | CNY | 9.6539 | 9.9385 | 9.5462 | 9.7077 | 9.7077 | +0.008 (+0.08%) | 92,722,281 |
| 13 Mar 2018 | CNY | 9.9154 | 9.9462 | 9.6462 | 9.7 | 9.7 | -0.323 (-3.22%) | 93,940,002 |
| 12 Mar 2018 | CNY | 9.4539 | 10.0615 | 9.3308 | 10.0231 | 10.0231 | +0.6 (+6.37%) | 155,637,129 |
| 9 Mar 2018 | CNY | 9.5539 | 9.6385 | 9.2846 | 9.4231 | 9.4231 | -0.262 (-2.70%) | 129,369,851 |
| 8 Mar 2018 | CNY | 9.6615 | 9.9077 | 9.6154 | 9.6846 | 9.6846 | +0.031 (+0.32%) | 75,230,208 |
| 7 Mar 2018 | CNY | 9.8385 | 9.9846 | 9.5615 | 9.6539 | 9.6539 | -0.162 (-1.65%) | 108,564,830 |
| 6 Mar 2018 | CNY | 9.6769 | 9.8308 | 9.4462 | 9.8154 | 9.8154 | +0.146 (+1.51%) | 87,509,332 |
