| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2018 | CNY | 7.8648 | 8.3234 | 7.8648 | 8.2147 | 8.2147 | +0.381 (+4.86%) | 20,441,285 |
| 12 Apr 2018 | CNY | 8.2215 | 8.2215 | 7.7765 | 7.8342 | 7.8342 | -0.384 (-4.67%) | 16,787,245 |
| 11 Apr 2018 | CNY | 8.0958 | 8.2453 | 8.0211 | 8.2181 | 8.2181 | -0.058 (-0.70%) | 16,294,382 |
| 10 Apr 2018 | CNY | 8.0754 | 8.3948 | 7.9022 | 8.2759 | 8.2759 | +0.265 (+3.31%) | 26,278,858 |
| 9 Apr 2018 | CNY | 7.6202 | 8.0856 | 7.6202 | 8.0109 | 8.0109 | +0.241 (+3.10%) | 16,269,095 |
| 4 Apr 2018 | CNY | 8.0041 | 8.106 | 7.7493 | 7.7697 | 7.7697 | -0.241 (-3.01%) | 17,348,912 |
| 3 Apr 2018 | CNY | 7.4945 | 8.0177 | 7.345 | 8.0109 | 8.0109 | +0.326 (+4.24%) | 21,110,985 |
| 2 Apr 2018 | CNY | 7.4469 | 7.9973 | 7.2872 | 7.6847 | 7.6847 | +0.292 (+3.95%) | 17,741,857 |
| 30 Mar 2018 | CNY | 7.3076 | 7.593 | 7.3076 | 7.3926 | 7.3926 | +0.143 (+1.97%) | 11,180,505 |
| 29 Mar 2018 | CNY | 7.1038 | 7.2703 | 7.0834 | 7.2499 | 7.2499 | +0.075 (+1.04%) | 8,710,475 |
| 28 Mar 2018 | CNY | 7.1853 | 7.3722 | 7.08 | 7.1751 | 7.1751 | -0.003 (-0.05%) | 11,636,747 |
| 27 Mar 2018 | CNY | 6.8082 | 7.2872 | 6.8082 | 7.1785 | 7.1785 | +0.438 (+6.50%) | 12,317,452 |
| 26 Mar 2018 | CNY | 6.6893 | 6.7437 | 6.1424 | 6.7403 | 6.7403 | +0.088 (+1.33%) | 7,141,737 |
| 23 Mar 2018 | CNY | 6.8796 | 7.1174 | 6.6519 | 6.6519 | 6.6519 | -0.737 (-9.98%) | 11,563,201 |
| 22 Mar 2018 | CNY | 7.4741 | 7.593 | 7.2872 | 7.3892 | 7.3892 | -0.078 (-1.05%) | 8,532,815 |
| 21 Mar 2018 | CNY | 7.6745 | 7.7731 | 7.4571 | 7.4673 | 7.4673 | -0.228 (-2.96%) | 12,902,902 |
| 20 Mar 2018 | CNY | 7.6949 | 7.7153 | 7.5081 | 7.6949 | 7.6949 | -0.156 (-1.99%) | 14,220,239 |
| 19 Mar 2018 | CNY | 7.379 | 7.909 | 7.3314 | 7.8512 | 7.8512 | +0.384 (+5.14%) | 24,426,705 |
| 16 Mar 2018 | CNY | 7.0664 | 7.644 | 6.9815 | 7.4673 | 7.4673 | +0.435 (+6.18%) | 20,953,955 |
| 15 Mar 2018 | CNY | 7.2703 | 7.311 | 6.8796 | 7.0324 | 7.0324 | -0.391 (-5.26%) | 12,359,250 |
| 14 Mar 2018 | CNY | 7.148 | 7.542 | 7.148 | 7.4231 | 7.4231 | +0.183 (+2.53%) | 14,798,337 |
| 13 Mar 2018 | CNY | 7.3688 | 7.5454 | 7.2295 | 7.2397 | 7.2397 | -0.156 (-2.11%) | 9,390,129 |
| 12 Mar 2018 | CNY | 7.3654 | 7.5488 | 7.3348 | 7.396 | 7.396 | +0.116 (+1.59%) | 10,062,445 |
| 9 Mar 2018 | CNY | 7.2295 | 7.328 | 7.1819 | 7.2805 | 7.2805 | +0.054 (+0.75%) | 9,487,918 |
| 8 Mar 2018 | CNY | 7.0358 | 7.3076 | 7.0358 | 7.2261 | 7.2261 | +0.078 (+1.09%) | 10,027,185 |
| 7 Mar 2018 | CNY | 6.9679 | 7.5047 | 6.8286 | 7.148 | 7.148 | +0.187 (+2.68%) | 13,318,380 |
| 6 Mar 2018 | CNY | 6.9271 | 7.0902 | 6.8626 | 6.9611 | 6.9611 | +0.034 (+0.49%) | 9,489,537 |
| 5 Mar 2018 | CNY | 6.6791 | 6.9475 | 6.6791 | 6.9271 | 6.9271 | +0.251 (+3.77%) | 8,608,883 |
| 2 Mar 2018 | CNY | 6.7063 | 6.8388 | 6.6723 | 6.6757 | 6.6757 | -0.167 (-2.43%) | 5,327,066 |
| 1 Mar 2018 | CNY | 6.781 | 6.8626 | 6.6757 | 6.8422 | 6.8422 | +0.054 (+0.80%) | 5,270,336 |
