| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | CNY | 9.6769 | 9.9462 | 9.4462 | 9.5308 | 9.5308 | -0.369 (-3.73%) | 2,198,071 |
| 16 Apr 2018 | CNY | 9.9769 | 10.1385 | 9.7846 | 9.9 | 9.9 | -0.146 (-1.46%) | 2,392,062 |
| 13 Apr 2018 | CNY | 10.2615 | 10.4769 | 10 | 10.0462 | 10.0462 | -0.123 (-1.21%) | 3,393,492 |
| 12 Apr 2018 | CNY | 10.3154 | 10.4769 | 10.1539 | 10.1692 | 10.1692 | -0.246 (-2.36%) | 2,680,021 |
| 11 Apr 2018 | CNY | 9.9923 | 10.7692 | 9.9923 | 10.4154 | 10.4154 | +0.369 (+3.68%) | 5,794,777 |
| 10 Apr 2018 | CNY | 9.8923 | 10.0846 | 9.8077 | 10.0462 | 10.0462 | +0.154 (+1.56%) | 3,155,287 |
| 9 Apr 2018 | CNY | 9.4769 | 9.9308 | 9.4308 | 9.8923 | 9.8923 | +0.315 (+3.29%) | 2,081,890 |
| 4 Apr 2018 | CNY | 9.7539 | 9.9692 | 9.5308 | 9.5769 | 9.5769 | -0.169 (-1.74%) | 2,132,559 |
| 3 Apr 2018 | CNY | 9.7154 | 9.9923 | 9.6385 | 9.7462 | 9.7462 | -0.169 (-1.71%) | 2,862,822 |
| 2 Apr 2018 | CNY | 9.6539 | 10.0308 | 8.8077 | 9.9154 | 9.9154 | +0.315 (+3.29%) | 3,996,246 |
| 30 Mar 2018 | CNY | 9.5077 | 9.6769 | 9.5077 | 9.6 | 9.6 | +0.169 (+1.79%) | 1,864,154 |
| 29 Mar 2018 | CNY | 9.2231 | 9.6846 | 9.0846 | 9.4308 | 9.4308 | +0.285 (+3.11%) | 2,378,434 |
| 28 Mar 2018 | CNY | 8.9231 | 9.3077 | 8.8462 | 9.1462 | 9.1462 | +0.092 (+1.02%) | 1,668,336 |
| 27 Mar 2018 | CNY | 8.9923 | 9.1462 | 8.9462 | 9.0539 | 9.0539 | +0.185 (+2.08%) | 1,441,243 |
| 26 Mar 2018 | CNY | 8.6539 | 8.9 | 8.3308 | 8.8692 | 8.8692 | +0.185 (+2.13%) | 1,453,975 |
| 23 Mar 2018 | CNY | 9.3385 | 9.4385 | 8.6769 | 8.6846 | 8.6846 | -0.954 (-9.90%) | 2,761,330 |
| 22 Mar 2018 | CNY | 9.6154 | 9.7615 | 9.6077 | 9.6385 | 9.6385 | -0.038 (-0.40%) | 1,282,190 |
| 21 Mar 2018 | CNY | 9.7 | 9.8692 | 9.6615 | 9.6769 | 9.6769 | -0.085 (-0.87%) | 1,616,742 |
| 20 Mar 2018 | CNY | 9.7 | 9.8539 | 9.6462 | 9.7615 | 9.7615 | -0.062 (-0.63%) | 1,377,101 |
| 19 Mar 2018 | CNY | 9.6769 | 9.8769 | 9.6154 | 9.8231 | 9.8231 | +0.146 (+1.51%) | 1,635,072 |
| 16 Mar 2018 | CNY | 9.4308 | 9.8539 | 9.3462 | 9.6769 | 9.6769 | +0.292 (+3.11%) | 2,012,150 |
| 15 Mar 2018 | CNY | 9.6231 | 9.6846 | 9.1923 | 9.3846 | 9.3846 | -0.323 (-3.33%) | 1,915,884 |
| 14 Mar 2018 | CNY | 9.6231 | 9.7385 | 9.5846 | 9.7077 | 9.7077 | +0.054 (+0.56%) | 1,509,430 |
| 13 Mar 2018 | CNY | 9.8077 | 9.8231 | 9.6154 | 9.6539 | 9.6539 | -0.138 (-1.41%) | 1,437,800 |
| 12 Mar 2018 | CNY | 9.7308 | 9.9154 | 9.7154 | 9.7923 | 9.7923 | +0.046 (+0.47%) | 1,800,432 |
| 9 Mar 2018 | CNY | 9.6539 | 9.7692 | 9.5539 | 9.7462 | 9.7462 | +0.123 (+1.28%) | 1,874,758 |
| 8 Mar 2018 | CNY | 9.3154 | 9.6385 | 9.3154 | 9.6231 | 9.6231 | +0.254 (+2.71%) | 2,548,938 |
| 7 Mar 2018 | CNY | 9.3615 | 9.4923 | 9.3154 | 9.3692 | 9.3692 | -0.054 (-0.57%) | 1,240,717 |
| 6 Mar 2018 | CNY | 9.3154 | 9.4846 | 9.2692 | 9.4231 | 9.4231 | +0.115 (+1.24%) | 1,685,871 |
| 5 Mar 2018 | CNY | 9.1539 | 9.3154 | 9.1231 | 9.3077 | 9.3077 | +0.146 (+1.60%) | 1,298,437 |
