| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 8.6143 | 8.9714 | 8.6143 | 8.9571 | 8.9571 | +0.257 (+2.96%) | 7,576,511 |
| 24 Apr 2018 | CNY | 8.4643 | 8.75 | 8.3929 | 8.7 | 8.7 | +0.307 (+3.66%) | 4,793,030 |
| 23 Apr 2018 | CNY | 8.4 | 8.5071 | 8.2857 | 8.3929 | 8.3929 | -0.171 (-2.00%) | 3,518,060 |
| 20 Apr 2018 | CNY | 8.4786 | 8.7786 | 8.4286 | 8.5643 | 8.5643 | +0.221 (+2.65%) | 8,253,392 |
| 19 Apr 2018 | CNY | 8.4286 | 8.4857 | 8.3286 | 8.3429 | 8.3429 | -0.129 (-1.52%) | 3,323,514 |
| 18 Apr 2018 | CNY | 8.3929 | 8.4786 | 8.1071 | 8.4714 | 8.4714 | +0.129 (+1.54%) | 4,699,633 |
| 17 Apr 2018 | CNY | 8.7643 | 8.8357 | 8.3 | 8.3429 | 8.3429 | -0.436 (-4.96%) | 5,681,141 |
| 16 Apr 2018 | CNY | 8.8429 | 8.8714 | 8.6929 | 8.7786 | 8.7786 | -0.186 (-2.07%) | 5,818,008 |
| 13 Apr 2018 | CNY | 9.2143 | 9.3571 | 8.8643 | 8.9643 | 8.9643 | -0.136 (-1.49%) | 11,367,353 |
| 12 Apr 2018 | CNY | 8.6929 | 9.15 | 8.6286 | 9.1 | 9.1 | +0.371 (+4.25%) | 14,792,437 |
| 11 Apr 2018 | CNY | 8.6357 | 8.8071 | 8.6286 | 8.7286 | 8.7286 | +0.114 (+1.33%) | 5,447,453 |
| 10 Apr 2018 | CNY | 8.4929 | 8.6929 | 8.4 | 8.6143 | 8.6143 | +0.107 (+1.26%) | 4,613,019 |
| 9 Apr 2018 | CNY | 8.4214 | 8.5143 | 8.1786 | 8.5071 | 8.5071 | +0.036 (+0.42%) | 3,540,238 |
| 4 Apr 2018 | CNY | 8.6786 | 8.9286 | 8.4357 | 8.4714 | 8.4714 | -0.136 (-1.58%) | 6,043,749 |
| 3 Apr 2018 | CNY | 8.5643 | 8.6786 | 8.4786 | 8.6071 | 8.6071 | -0.086 (-0.99%) | 5,149,093 |
| 2 Apr 2018 | CNY | 8.5786 | 8.8071 | 8.4714 | 8.6929 | 8.6929 | +0.114 (+1.33%) | 8,921,361 |
| 30 Mar 2018 | CNY | 8.3714 | 8.7143 | 8.3 | 8.5786 | 8.5786 | +0.2 (+2.39%) | 7,353,497 |
| 29 Mar 2018 | CNY | 8.4643 | 8.55 | 8.2357 | 8.3786 | 8.3786 | +0.093 (+1.12%) | 6,216,869 |
| 28 Mar 2018 | CNY | 7.95 | 8.4571 | 7.95 | 8.2857 | 8.2857 | +0.129 (+1.58%) | 6,208,232 |
| 27 Mar 2018 | CNY | 8.0643 | 8.2 | 7.9429 | 8.1571 | 8.1571 | +0.171 (+2.15%) | 4,535,160 |
| 26 Mar 2018 | CNY | 8.1714 | 8.1714 | 7.3857 | 7.9857 | 7.9857 | -0.221 (-2.70%) | 4,764,569 |
| 23 Mar 2018 | CNY | 8.1 | 8.7643 | 8 | 8.2071 | 8.2071 | -0.129 (-1.54%) | 6,954,908 |
| 22 Mar 2018 | CNY | 8.2786 | 8.4643 | 8.2143 | 8.3357 | 8.3357 | +0.071 (+0.86%) | 3,095,891 |
| 21 Mar 2018 | CNY | 8.35 | 8.4929 | 8.2071 | 8.2643 | 8.2643 | -0.114 (-1.36%) | 4,960,704 |
| 20 Mar 2018 | CNY | 8.1429 | 8.55 | 8.0714 | 8.3786 | 8.3786 | +0.186 (+2.27%) | 5,125,470 |
| 19 Mar 2018 | CNY | 8.1429 | 8.2286 | 8.0786 | 8.1929 | 8.1929 | +0.064 (+0.79%) | 1,625,120 |
| 16 Mar 2018 | CNY | 8.0429 | 8.2286 | 8.0429 | 8.1286 | 8.1286 | +0.021 (+0.27%) | 1,360,170 |
| 15 Mar 2018 | CNY | 8.25 | 8.3143 | 8.0357 | 8.1071 | 8.1071 | -0.15 (-1.82%) | 2,257,567 |
| 14 Mar 2018 | CNY | 8.4286 | 8.4857 | 8.2286 | 8.2571 | 8.2571 | -0.272 (-3.18%) | 3,948,816 |
| 13 Mar 2018 | CNY | 8.3 | 8.7857 | 8.2214 | 8.5286 | 8.5286 | +0.193 (+2.31%) | 8,623,556 |
