| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 7.6 | 7.64 | 7.47 | 7.58 | 7.58 | +0.1 (+1.34%) | 26,243,536 |
| 17 Apr 2018 | CNY | 7.49 | 7.64 | 7.42 | 7.48 | 7.48 | +0.01 (+0.13%) | 33,632,467 |
| 16 Apr 2018 | CNY | 7.68 | 7.74 | 7.37 | 7.47 | 7.47 | -0.15 (-1.97%) | 40,488,673 |
| 13 Apr 2018 | CNY | 7.59 | 7.75 | 7.56 | 7.62 | 7.62 | +0.08 (+1.06%) | 24,997,298 |
| 12 Apr 2018 | CNY | 7.79 | 7.79 | 7.51 | 7.54 | 7.54 | -0.25 (-3.21%) | 30,503,140 |
| 11 Apr 2018 | CNY | 7.82 | 7.88 | 7.73 | 7.79 | 7.79 | +0.03 (+0.39%) | 30,859,692 |
| 10 Apr 2018 | CNY | 7.62 | 7.87 | 7.59 | 7.76 | 7.76 | +0.1 (+1.31%) | 39,154,989 |
| 9 Apr 2018 | CNY | 7.35 | 7.74 | 7.26 | 7.66 | 7.66 | +0.33 (+4.50%) | 43,306,494 |
| 4 Apr 2018 | CNY | 7.43 | 7.5 | 7.31 | 7.33 | 7.33 | -0.08 (-1.08%) | 23,908,799 |
| 3 Apr 2018 | CNY | 7.41 | 7.49 | 7.34 | 7.41 | 7.41 | -0.16 (-2.11%) | 24,502,275 |
| 2 Apr 2018 | CNY | 7.61 | 7.77 | 7.55 | 7.57 | 7.57 | -0.09 (-1.17%) | 22,826,072 |
| 30 Mar 2018 | CNY | 7.7 | 7.74 | 7.6 | 7.66 | 7.66 | -0.12 (-1.54%) | 25,040,061 |
| 29 Mar 2018 | CNY | 7.48 | 7.84 | 7.32 | 7.78 | 7.78 | +0.33 (+4.43%) | 44,678,332 |
| 28 Mar 2018 | CNY | 7.37 | 7.56 | 7.36 | 7.45 | 7.45 | -0.03 (-0.40%) | 17,717,306 |
| 27 Mar 2018 | CNY | 7.42 | 7.56 | 7.36 | 7.48 | 7.48 | +0.15 (+2.05%) | 28,280,297 |
| 26 Mar 2018 | CNY | 7.11 | 7.35 | 7.09 | 7.33 | 7.33 | +0.08 (+1.10%) | 26,586,796 |
| 23 Mar 2018 | CNY | 7.45 | 7.52 | 7.07 | 7.25 | 7.25 | -0.47 (-6.09%) | 48,107,635 |
| 22 Mar 2018 | CNY | 7.84 | 7.9 | 7.7 | 7.72 | 7.72 | -0.09 (-1.15%) | 20,983,535 |
| 21 Mar 2018 | CNY | 7.87 | 8.01 | 7.78 | 7.81 | 7.81 | -0.05 (-0.64%) | 28,165,192 |
| 20 Mar 2018 | CNY | 7.97 | 7.97 | 7.75 | 7.86 | 7.86 | -0.19 (-2.36%) | 31,287,957 |
| 19 Mar 2018 | CNY | 8.22 | 8.33 | 8.04 | 8.05 | 8.05 | -0.17 (-2.07%) | 31,264,904 |
| 16 Mar 2018 | CNY | 8.19 | 8.34 | 8.15 | 8.22 | 8.22 | +0.07 (+0.86%) | 37,390,646 |
| 15 Mar 2018 | CNY | 8.14 | 8.24 | 8.1 | 8.15 | 8.15 | -0.01 (-0.12%) | 25,495,762 |
| 14 Mar 2018 | CNY | 8.15 | 8.25 | 8.09 | 8.16 | 8.16 | -0.03 (-0.37%) | 29,756,269 |
| 13 Mar 2018 | CNY | 8.18 | 8.27 | 8.16 | 8.19 | 8.19 | -0.04 (-0.49%) | 26,779,089 |
| 12 Mar 2018 | CNY | 8.45 | 8.47 | 8.12 | 8.23 | 8.23 | -0.15 (-1.79%) | 53,395,580 |
| 9 Mar 2018 | CNY | 8.34 | 8.39 | 8.29 | 8.38 | 8.38 | +0.02 (+0.24%) | 31,277,836 |
| 8 Mar 2018 | CNY | 8.33 | 8.45 | 8.28 | 8.36 | 8.36 | +0.09 (+1.09%) | 30,395,619 |
| 7 Mar 2018 | CNY | 8.36 | 8.52 | 8.24 | 8.27 | 8.27 | -0.17 (-2.01%) | 45,933,970 |
| 6 Mar 2018 | CNY | 8.05 | 8.46 | 7.94 | 8.44 | 8.44 | +0.43 (+5.37%) | 73,530,469 |
