| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 9.3126 | 9.6266 | 9.3126 | 9.5145 | 9.5145 | -0.008 (-0.09%) | 14,819,161 |
| 24 Apr 2018 | CNY | 9.3855 | 9.7443 | 9.2341 | 9.5229 | 9.5229 | +0.278 (+3.00%) | 26,451,241 |
| 23 Apr 2018 | CNY | 8.6735 | 9.2454 | 8.6735 | 9.2454 | 9.2454 | +0.841 (+10.01%) | 15,573,196 |
| 20 Apr 2018 | CNY | 8.8557 | 8.8557 | 8.3819 | 8.4044 | 8.4044 | -0.454 (-5.13%) | 7,582,183 |
| 19 Apr 2018 | CNY | 8.7127 | 8.9342 | 8.7127 | 8.8585 | 8.8585 | +0.112 (+1.28%) | 4,345,948 |
| 18 Apr 2018 | CNY | 8.7744 | 8.8024 | 8.3819 | 8.7464 | 8.7464 | +0.07 (+0.81%) | 7,333,724 |
| 17 Apr 2018 | CNY | 9.0603 | 9.1304 | 8.6595 | 8.6763 | 8.6763 | -0.32 (-3.55%) | 5,871,233 |
| 16 Apr 2018 | CNY | 9.2425 | 9.2425 | 8.9146 | 8.9959 | 8.9959 | -0.264 (-2.85%) | 5,907,350 |
| 13 Apr 2018 | CNY | 9.2201 | 9.3351 | 9.1669 | 9.2594 | 9.2594 | +0.084 (+0.92%) | 7,958,284 |
| 12 Apr 2018 | CNY | 9.1865 | 9.3351 | 9.0491 | 9.1753 | 9.1753 | -0.073 (-0.79%) | 8,550,353 |
| 11 Apr 2018 | CNY | 9.0379 | 9.4051 | 9.0379 | 9.2482 | 9.2482 | +0.171 (+1.88%) | 10,646,657 |
| 10 Apr 2018 | CNY | 9.2089 | 9.2454 | 8.9202 | 9.0772 | 9.0772 | -0.064 (-0.70%) | 10,110,696 |
| 9 Apr 2018 | CNY | 8.7744 | 9.2425 | 8.7604 | 9.1416 | 9.1416 | +0.348 (+3.95%) | 10,899,900 |
| 4 Apr 2018 | CNY | 8.9174 | 9.08 | 8.7408 | 8.794 | 8.794 | -0.101 (-1.13%) | 8,867,987 |
| 3 Apr 2018 | CNY | 8.5501 | 8.9286 | 8.4688 | 8.8949 | 8.8949 | +0.157 (+1.80%) | 8,438,682 |
| 2 Apr 2018 | CNY | 8.7295 | 8.7576 | 8.6062 | 8.7379 | 8.7379 | +0.062 (+0.71%) | 5,246,373 |
| 30 Mar 2018 | CNY | 8.6342 | 8.8277 | 8.6202 | 8.6763 | 8.6763 | +0.031 (+0.36%) | 6,225,798 |
| 29 Mar 2018 | CNY | 8.3567 | 8.6567 | 8.3539 | 8.6454 | 8.6454 | +0.322 (+3.87%) | 6,296,899 |
| 28 Mar 2018 | CNY | 8.2978 | 8.4184 | 8.2446 | 8.3231 | 8.3231 | -0.087 (-1.03%) | 4,076,531 |
| 27 Mar 2018 | CNY | 8.2698 | 8.5109 | 8.2698 | 8.41 | 8.41 | +0.177 (+2.14%) | 4,812,085 |
| 26 Mar 2018 | CNY | 7.9867 | 8.2642 | 7.8633 | 8.2334 | 8.2334 | +0.151 (+1.87%) | 4,271,140 |
| 23 Mar 2018 | CNY | 8.4072 | 8.5669 | 7.9951 | 8.082 | 8.082 | -0.698 (-7.95%) | 7,043,258 |
| 22 Mar 2018 | CNY | 8.6623 | 8.8753 | 8.6342 | 8.78 | 8.78 | +0.174 (+2.02%) | 5,261,120 |
| 21 Mar 2018 | CNY | 8.965 | 8.965 | 8.4941 | 8.6062 | 8.6062 | -0.227 (-2.57%) | 6,111,558 |
| 20 Mar 2018 | CNY | 8.595 | 8.8389 | 8.5361 | 8.8333 | 8.8333 | +0.154 (+1.78%) | 6,310,915 |
| 19 Mar 2018 | CNY | 8.4464 | 8.7379 | 8.4436 | 8.6791 | 8.6791 | +0.182 (+2.14%) | 5,272,831 |
| 16 Mar 2018 | CNY | 8.3903 | 8.6819 | 8.3903 | 8.4969 | 8.4969 | +0.036 (+0.43%) | 4,547,095 |
| 15 Mar 2018 | CNY | 8.8809 | 8.8809 | 8.3006 | 8.4604 | 8.4604 | -0.465 (-5.21%) | 7,753,740 |
| 14 Mar 2018 | CNY | 8.6903 | 9.0491 | 8.6819 | 8.9258 | 8.9258 | +0.199 (+2.28%) | 7,859,543 |
| 13 Mar 2018 | CNY | 8.8417 | 8.8837 | 8.6987 | 8.7267 | 8.7267 | -0.165 (-1.86%) | 5,073,318 |
