| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 7.1455 | 7.1818 | 7.0364 | 7.0818 | 7.0818 | -0.073 (-1.02%) | 9,374,668 |
| 11 Apr 2018 | CNY | 7.1727 | 7.2455 | 7.0909 | 7.1545 | 7.1545 | 0.0 (0.0%) | 12,490,936 |
| 10 Apr 2018 | CNY | 7.0091 | 7.1636 | 6.9546 | 7.1545 | 7.1545 | +0.145 (+2.07%) | 12,244,049 |
| 9 Apr 2018 | CNY | 6.9455 | 7.0091 | 6.8455 | 7.0091 | 7.0091 | +0.054 (+0.78%) | 8,143,164 |
| 4 Apr 2018 | CNY | 6.9727 | 7.1364 | 6.9364 | 6.9546 | 6.9546 | +0.036 (+0.53%) | 7,582,019 |
| 3 Apr 2018 | CNY | 7 | 7 | 6.8818 | 6.9182 | 6.9182 | -0.127 (-1.81%) | 8,049,277 |
| 2 Apr 2018 | CNY | 7.1545 | 7.2182 | 7.0273 | 7.0455 | 7.0455 | -0.109 (-1.52%) | 9,561,757 |
| 30 Mar 2018 | CNY | 7.1364 | 7.2273 | 7.1091 | 7.1545 | 7.1545 | -0.045 (-0.63%) | 8,771,935 |
| 29 Mar 2018 | CNY | 7.0636 | 7.2546 | 7.0455 | 7.2 | 7.2 | +0.073 (+1.02%) | 11,698,735 |
| 28 Mar 2018 | CNY | 6.9091 | 7.5182 | 6.8636 | 7.1273 | 7.1273 | +0.118 (+1.69%) | 17,266,154 |
| 27 Mar 2018 | CNY | 6.9909 | 7.0727 | 6.9455 | 7.0091 | 7.0091 | +0.073 (+1.05%) | 10,541,897 |
| 26 Mar 2018 | CNY | 6.7 | 6.9364 | 6.6545 | 6.9364 | 6.9364 | +0.1 (+1.46%) | 11,347,301 |
| 23 Mar 2018 | CNY | 7.2727 | 7.2727 | 6.6909 | 6.8364 | 6.8364 | -0.6 (-8.07%) | 21,421,326 |
| 22 Mar 2018 | CNY | 7.5091 | 7.5455 | 7.4273 | 7.4364 | 7.4364 | -0.082 (-1.09%) | 7,778,009 |
| 21 Mar 2018 | CNY | 7.5182 | 7.6364 | 7.4909 | 7.5182 | 7.5182 | 0.0 (0.0%) | 11,435,396 |
| 20 Mar 2018 | CNY | 7.4727 | 7.5455 | 7.3909 | 7.5182 | 7.5182 | +0.009 (+0.12%) | 8,852,485 |
| 19 Mar 2018 | CNY | 7.5273 | 7.5364 | 7.4727 | 7.5091 | 7.5091 | +0.009 (+0.12%) | 6,869,572 |
| 16 Mar 2018 | CNY | 7.5455 | 7.5727 | 7.4909 | 7.5 | 7.5 | -0.009 (-0.12%) | 6,981,141 |
| 15 Mar 2018 | CNY | 7.6364 | 7.6545 | 7.4546 | 7.5091 | 7.5091 | -0.173 (-2.25%) | 15,372,837 |
| 14 Mar 2018 | CNY | 7.7818 | 7.8091 | 7.6545 | 7.6818 | 7.6818 | -0.155 (-1.97%) | 15,892,796 |
| 13 Mar 2018 | CNY | 7.8364 | 8.0182 | 7.8091 | 7.8364 | 7.8364 | -0.036 (-0.46%) | 23,039,186 |
| 12 Mar 2018 | CNY | 7.7909 | 7.8818 | 7.7273 | 7.8727 | 7.8727 | +0.073 (+0.93%) | 21,680,630 |
| 9 Mar 2018 | CNY | 7.7636 | 7.8091 | 7.7273 | 7.8 | 7.8 | +0.045 (+0.59%) | 12,506,927 |
| 8 Mar 2018 | CNY | 7.7091 | 7.7909 | 7.6727 | 7.7546 | 7.7546 | -0.036 (-0.47%) | 13,130,318 |
| 7 Mar 2018 | CNY | 7.9727 | 8.0636 | 7.7818 | 7.7909 | 7.7909 | -0.109 (-1.38%) | 23,794,654 |
| 6 Mar 2018 | CNY | 7.8182 | 7.9091 | 7.6909 | 7.9 | 7.9 | +0.109 (+1.40%) | 19,010,007 |
| 5 Mar 2018 | CNY | 7.9091 | 7.9455 | 7.7636 | 7.7909 | 7.7909 | -0.109 (-1.38%) | 14,216,733 |
| 2 Mar 2018 | CNY | 7.8091 | 8 | 7.7727 | 7.9 | 7.9 | +0.018 (+0.23%) | 19,266,078 |
| 1 Mar 2018 | CNY | 7.7636 | 7.9546 | 7.7455 | 7.8818 | 7.8818 | +0.054 (+0.70%) | 15,849,485 |
| 28 Feb 2018 | CNY | 7.8182 | 7.8636 | 7.6364 | 7.8273 | 7.8273 | -0.045 (-0.58%) | 14,603,052 |
