| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | CNY | 7.18 | 7.35 | 7.15 | 7.3 | 7.3 | +0.12 (+1.67%) | 4,762,681 |
| 23 Apr 2018 | CNY | 7.12 | 7.22 | 7.02 | 7.18 | 7.18 | +0.07 (+0.98%) | 4,347,961 |
| 20 Apr 2018 | CNY | 7.3 | 7.35 | 7.05 | 7.11 | 7.11 | -0.25 (-3.40%) | 5,002,540 |
| 19 Apr 2018 | CNY | 7.47 | 7.49 | 7.32 | 7.36 | 7.36 | -0.16 (-2.13%) | 7,161,179 |
| 18 Apr 2018 | CNY | 7.26 | 7.6 | 7.11 | 7.52 | 7.52 | +0.29 (+4.01%) | 8,192,600 |
| 17 Apr 2018 | CNY | 7.36 | 7.4 | 7.22 | 7.23 | 7.23 | -0.12 (-1.63%) | 4,036,764 |
| 16 Apr 2018 | CNY | 7.49 | 7.49 | 7.21 | 7.35 | 7.35 | -0.14 (-1.87%) | 6,672,650 |
| 13 Apr 2018 | CNY | 7.55 | 7.59 | 7.45 | 7.49 | 7.49 | -0.01 (-0.13%) | 4,555,029 |
| 12 Apr 2018 | CNY | 7.63 | 7.64 | 7.48 | 7.5 | 7.5 | -0.11 (-1.45%) | 5,350,122 |
| 11 Apr 2018 | CNY | 7.54 | 7.7 | 7.51 | 7.61 | 7.61 | +0.07 (+0.93%) | 6,779,082 |
| 10 Apr 2018 | CNY | 7.59 | 7.59 | 7.42 | 7.54 | 7.54 | +0.02 (+0.27%) | 7,145,112 |
| 9 Apr 2018 | CNY | 7.66 | 7.74 | 7.4 | 7.52 | 7.52 | -0.07 (-0.92%) | 6,261,560 |
| 4 Apr 2018 | CNY | 7.79 | 7.83 | 7.55 | 7.59 | 7.59 | -0.17 (-2.19%) | 9,056,647 |
| 3 Apr 2018 | CNY | 7.85 | 7.88 | 7.69 | 7.76 | 7.76 | -0.23 (-2.88%) | 11,311,419 |
| 2 Apr 2018 | CNY | 7.9 | 8.07 | 7.8 | 7.99 | 7.99 | +0.01 (+0.13%) | 16,185,366 |
| 30 Mar 2018 | CNY | 8.08 | 8.08 | 7.8 | 7.98 | 7.98 | -0.15 (-1.85%) | 24,118,505 |
| 29 Mar 2018 | CNY | 8.67 | 8.67 | 7.99 | 8.13 | 8.13 | +0.97 (+13.55%) | 44,076,409 |
| 27 Mar 2018 | CNY | 6.95 | 7.18 | 6.93 | 7.16 | 7.16 | +0.27 (+3.92%) | 7,470,580 |
| 26 Mar 2018 | CNY | 6.68 | 6.94 | 6.6 | 6.89 | 6.89 | +0.06 (+0.88%) | 7,735,380 |
| 23 Mar 2018 | CNY | 7.35 | 7.35 | 6.8 | 6.83 | 6.83 | -0.72 (-9.54%) | 12,769,970 |
| 22 Mar 2018 | CNY | 7.55 | 7.67 | 7.49 | 7.55 | 7.55 | -0.07 (-0.92%) | 6,106,211 |
| 21 Mar 2018 | CNY | 7.9 | 8 | 7.57 | 7.62 | 7.62 | -0.28 (-3.54%) | 12,804,598 |
| 20 Mar 2018 | CNY | 7.71 | 7.9 | 7.59 | 7.9 | 7.9 | +0.13 (+1.67%) | 7,470,922 |
| 19 Mar 2018 | CNY | 7.69 | 7.89 | 7.66 | 7.77 | 7.77 | +0.03 (+0.39%) | 4,423,982 |
| 16 Mar 2018 | CNY | 7.67 | 7.83 | 7.6 | 7.74 | 7.74 | +0.07 (+0.91%) | 5,075,440 |
| 15 Mar 2018 | CNY | 7.63 | 7.78 | 7.47 | 7.67 | 7.67 | -0.03 (-0.39%) | 6,691,884 |
| 14 Mar 2018 | CNY | 7.92 | 7.92 | 7.69 | 7.7 | 7.7 | -0.24 (-3.02%) | 6,443,994 |
| 13 Mar 2018 | CNY | 7.88 | 8.08 | 7.86 | 7.94 | 7.94 | +0.01 (+0.13%) | 8,846,998 |
| 12 Mar 2018 | CNY | 7.76 | 7.99 | 7.75 | 7.93 | 7.93 | +0.17 (+2.19%) | 9,596,257 |
| 9 Mar 2018 | CNY | 7.55 | 7.79 | 7.52 | 7.76 | 7.76 | +0.21 (+2.78%) | 7,020,800 |
