| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 7.68 | 7.74 | 7.32 | 7.54 | 7.54 | +0.01 (+0.13%) | 2,837,500 |
| 17 Apr 2018 | CNY | 7.73 | 7.88 | 7.51 | 7.53 | 7.53 | -0.26 (-3.34%) | 2,204,080 |
| 16 Apr 2018 | CNY | 7.68 | 7.85 | 7.68 | 7.79 | 7.79 | -0.01 (-0.13%) | 1,494,020 |
| 13 Apr 2018 | CNY | 7.83 | 7.95 | 7.78 | 7.8 | 7.8 | -0.03 (-0.38%) | 1,923,860 |
| 12 Apr 2018 | CNY | 7.96 | 7.97 | 7.8 | 7.83 | 7.83 | -0.14 (-1.76%) | 2,417,705 |
| 11 Apr 2018 | CNY | 8.01 | 8.08 | 7.9 | 7.97 | 7.97 | -0.02 (-0.25%) | 2,874,552 |
| 10 Apr 2018 | CNY | 7.95 | 8.08 | 7.85 | 7.99 | 7.99 | +0.08 (+1.01%) | 3,829,408 |
| 9 Apr 2018 | CNY | 7.74 | 7.92 | 7.66 | 7.91 | 7.91 | +0.14 (+1.80%) | 2,575,424 |
| 4 Apr 2018 | CNY | 7.82 | 7.99 | 7.76 | 7.77 | 7.77 | +0.01 (+0.13%) | 2,811,044 |
| 3 Apr 2018 | CNY | 7.67 | 7.88 | 7.6 | 7.76 | 7.76 | +0.02 (+0.26%) | 2,960,060 |
| 2 Apr 2018 | CNY | 7.72 | 7.98 | 7.69 | 7.74 | 7.74 | +0.02 (+0.26%) | 3,248,122 |
| 30 Mar 2018 | CNY | 7.56 | 7.76 | 7.56 | 7.72 | 7.72 | +0.13 (+1.71%) | 2,126,140 |
| 29 Mar 2018 | CNY | 7.55 | 7.61 | 7.46 | 7.59 | 7.59 | +0.09 (+1.20%) | 2,177,180 |
| 28 Mar 2018 | CNY | 7.41 | 7.59 | 7.33 | 7.5 | 7.5 | +0.03 (+0.40%) | 2,102,314 |
| 27 Mar 2018 | CNY | 7.25 | 7.52 | 7.25 | 7.47 | 7.47 | +0.24 (+3.32%) | 2,127,404 |
| 26 Mar 2018 | CNY | 7.16 | 7.24 | 6.92 | 7.23 | 7.23 | +0.09 (+1.26%) | 1,561,812 |
| 23 Mar 2018 | CNY | 7.55 | 7.56 | 7.08 | 7.14 | 7.14 | -0.6 (-7.75%) | 3,576,260 |
| 22 Mar 2018 | CNY | 7.78 | 7.84 | 7.67 | 7.74 | 7.74 | -0.06 (-0.77%) | 1,656,060 |
| 21 Mar 2018 | CNY | 7.72 | 8 | 7.71 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,791,180 |
| 20 Mar 2018 | CNY | 7.74 | 7.74 | 7.57 | 7.7 | 7.7 | -0.05 (-0.65%) | 1,500,798 |
| 19 Mar 2018 | CNY | 7.68 | 7.77 | 7.62 | 7.75 | 7.75 | +0.07 (+0.91%) | 1,166,660 |
| 16 Mar 2018 | CNY | 7.69 | 7.75 | 7.64 | 7.68 | 7.68 | +0.06 (+0.79%) | 1,576,009 |
| 15 Mar 2018 | CNY | 7.84 | 7.84 | 7.51 | 7.62 | 7.62 | -0.25 (-3.18%) | 2,794,260 |
| 14 Mar 2018 | CNY | 7.87 | 7.97 | 7.85 | 7.87 | 7.87 | -0.05 (-0.63%) | 1,576,904 |
| 13 Mar 2018 | CNY | 7.98 | 8.01 | 7.87 | 7.92 | 7.92 | -0.03 (-0.38%) | 2,670,900 |
| 12 Mar 2018 | CNY | 7.75 | 8 | 7.75 | 7.95 | 7.95 | +0.14 (+1.79%) | 3,380,980 |
| 9 Mar 2018 | CNY | 7.68 | 7.86 | 7.59 | 7.81 | 7.81 | +0.13 (+1.69%) | 3,098,680 |
| 8 Mar 2018 | CNY | 7.6 | 7.7 | 7.55 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,502,720 |
| 7 Mar 2018 | CNY | 7.77 | 7.77 | 7.6 | 7.61 | 7.61 | -0.18 (-2.31%) | 2,223,719 |
| 6 Mar 2018 | CNY | 7.7 | 7.81 | 7.67 | 7.79 | 7.79 | +0.05 (+0.65%) | 2,851,100 |
