| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2018 | CNY | 7.0414 | 7.0414 | 6.929 | 6.9882 | 6.9882 | 0.0 (0.0%) | 5,495,565 |
| 12 Apr 2018 | CNY | 7.0947 | 7.0947 | 6.9823 | 6.9882 | 6.9882 | -0.112 (-1.58%) | 4,821,886 |
| 11 Apr 2018 | CNY | 7.1243 | 7.2012 | 7.1006 | 7.1006 | 7.1006 | -0.006 (-0.08%) | 3,482,824 |
| 10 Apr 2018 | CNY | 7.0651 | 7.1243 | 7.0533 | 7.1065 | 7.1065 | +0.035 (+0.50%) | 2,825,264 |
| 9 Apr 2018 | CNY | 7.0888 | 7.1006 | 7.0237 | 7.071 | 7.071 | -0.035 (-0.50%) | 4,812,182 |
| 4 Apr 2018 | CNY | 7.1598 | 7.1598 | 7.0178 | 7.1065 | 7.1065 | -0.053 (-0.74%) | 6,119,265 |
| 3 Apr 2018 | CNY | 7.1065 | 7.2012 | 6.9941 | 7.1598 | 7.1598 | -0.012 (-0.16%) | 9,128,945 |
| 2 Apr 2018 | CNY | 7.2722 | 7.2722 | 7.1598 | 7.1716 | 7.1716 | -0.083 (-1.14%) | 7,555,035 |
| 30 Mar 2018 | CNY | 7.3432 | 7.361 | 7.1775 | 7.2544 | 7.2544 | -0.219 (-2.93%) | 12,593,185 |
| 29 Mar 2018 | CNY | 7.3491 | 7.497 | 7.3373 | 7.4734 | 7.4734 | +0.112 (+1.53%) | 5,663,877 |
| 28 Mar 2018 | CNY | 7.3018 | 7.3905 | 7.2959 | 7.361 | 7.361 | -0.012 (-0.16%) | 3,971,221 |
| 27 Mar 2018 | CNY | 7.3195 | 7.4142 | 7.3195 | 7.3728 | 7.3728 | +0.077 (+1.05%) | 5,377,258 |
| 26 Mar 2018 | CNY | 7.2012 | 7.3077 | 7.1124 | 7.2959 | 7.2959 | +0.03 (+0.41%) | 4,471,064 |
| 23 Mar 2018 | CNY | 7.426 | 7.503 | 7.1006 | 7.2663 | 7.2663 | -0.29 (-3.84%) | 8,469,233 |
| 22 Mar 2018 | CNY | 7.4556 | 7.6331 | 7.432 | 7.5562 | 7.5562 | +0.101 (+1.35%) | 4,906,928 |
| 21 Mar 2018 | CNY | 7.4615 | 7.5266 | 7.432 | 7.4556 | 7.4556 | 0.0 (0.0%) | 4,020,946 |
| 20 Mar 2018 | CNY | 7.4556 | 7.497 | 7.4142 | 7.4556 | 7.4556 | -0.024 (-0.32%) | 3,214,266 |
| 19 Mar 2018 | CNY | 7.4497 | 7.5089 | 7.4024 | 7.4793 | 7.4793 | +0.053 (+0.72%) | 3,107,690 |
| 16 Mar 2018 | CNY | 7.4083 | 7.4852 | 7.4083 | 7.426 | 7.426 | 0.0 (0.0%) | 2,748,805 |
| 15 Mar 2018 | CNY | 7.4675 | 7.4852 | 7.3787 | 7.426 | 7.426 | -0.042 (-0.56%) | 4,432,025 |
| 14 Mar 2018 | CNY | 7.5444 | 7.5858 | 7.426 | 7.4675 | 7.4675 | -0.118 (-1.56%) | 7,186,556 |
| 13 Mar 2018 | CNY | 7.7101 | 7.7456 | 7.574 | 7.5858 | 7.5858 | -0.148 (-1.91%) | 10,117,022 |
| 12 Mar 2018 | CNY | 7.7219 | 7.7811 | 7.6864 | 7.7337 | 7.7337 | +0.018 (+0.23%) | 11,654,204 |
| 9 Mar 2018 | CNY | 7.6805 | 7.7515 | 7.6272 | 7.716 | 7.716 | +0.053 (+0.70%) | 6,494,577 |
| 8 Mar 2018 | CNY | 7.574 | 7.6923 | 7.574 | 7.6627 | 7.6627 | +0.053 (+0.70%) | 4,682,180 |
| 7 Mar 2018 | CNY | 7.6746 | 7.7219 | 7.574 | 7.6095 | 7.6095 | -0.065 (-0.85%) | 4,545,459 |
| 6 Mar 2018 | CNY | 7.5266 | 7.6864 | 7.4734 | 7.6746 | 7.6746 | +0.136 (+1.81%) | 5,769,435 |
| 5 Mar 2018 | CNY | 7.5621 | 7.6036 | 7.503 | 7.5385 | 7.5385 | -0.012 (-0.16%) | 2,949,906 |
| 2 Mar 2018 | CNY | 7.5266 | 7.6095 | 7.5148 | 7.5503 | 7.5503 | -0.012 (-0.16%) | 2,707,601 |
| 1 Mar 2018 | CNY | 7.5266 | 7.574 | 7.5207 | 7.5621 | 7.5621 | +0.012 (+0.16%) | 2,677,962 |
