| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | CNY | 6.9308 | 7.1154 | 6.7923 | 6.9077 | 6.9077 | +0.061 (+0.90%) | 50,354,904 |
| 30 Mar 2018 | CNY | 6.5769 | 6.8923 | 6.5769 | 6.8462 | 6.8462 | +0.308 (+4.71%) | 55,175,520 |
| 29 Mar 2018 | CNY | 6.3308 | 6.6077 | 6.2846 | 6.5385 | 6.5385 | +0.277 (+4.42%) | 39,071,973 |
| 28 Mar 2018 | CNY | 6.3846 | 6.4308 | 6.2539 | 6.2615 | 6.2615 | -0.208 (-3.21%) | 24,855,166 |
| 27 Mar 2018 | CNY | 6.5692 | 6.6308 | 6.3539 | 6.4692 | 6.4692 | -0.015 (-0.24%) | 42,699,222 |
| 26 Mar 2018 | CNY | 6.2769 | 6.4923 | 6.0846 | 6.4846 | 6.4846 | +0.115 (+1.81%) | 33,911,598 |
| 23 Mar 2018 | CNY | 6.8462 | 6.8462 | 6.3154 | 6.3692 | 6.3692 | -0.646 (-9.21%) | 59,435,634 |
| 22 Mar 2018 | CNY | 6.9231 | 7.0692 | 6.9154 | 7.0154 | 7.0154 | +0.061 (+0.88%) | 20,349,215 |
| 21 Mar 2018 | CNY | 7.0769 | 7.1692 | 6.9308 | 6.9539 | 6.9539 | -0.131 (-1.84%) | 25,430,093 |
| 20 Mar 2018 | CNY | 7.0231 | 7.1385 | 6.9692 | 7.0846 | 7.0846 | -0.062 (-0.86%) | 29,566,977 |
| 19 Mar 2018 | CNY | 7.3923 | 7.4231 | 7.1308 | 7.1462 | 7.1462 | -0.285 (-3.83%) | 41,439,932 |
| 16 Mar 2018 | CNY | 7.4462 | 7.5308 | 7.3769 | 7.4308 | 7.4308 | +0.015 (+0.21%) | 22,127,254 |
| 15 Mar 2018 | CNY | 7.4923 | 7.6308 | 7.3615 | 7.4154 | 7.4154 | -0.077 (-1.03%) | 33,923,048 |
| 14 Mar 2018 | CNY | 7.3846 | 7.6 | 7.3539 | 7.4923 | 7.4923 | -0.008 (-0.10%) | 38,835,806 |
| 13 Mar 2018 | CNY | 7.6692 | 7.8846 | 7.4692 | 7.5 | 7.5 | -0.2 (-2.60%) | 71,847,961 |
| 12 Mar 2018 | CNY | 7.6923 | 7.7308 | 7.5615 | 7.7 | 7.7 | +0.008 (+0.10%) | 45,979,118 |
| 9 Mar 2018 | CNY | 7.6846 | 7.8462 | 7.5923 | 7.6923 | 7.6923 | 0.0 (0.0%) | 50,127,807 |
| 8 Mar 2018 | CNY | 7.6462 | 7.7231 | 7.5462 | 7.6923 | 7.6923 | +0.046 (+0.60%) | 37,869,746 |
| 7 Mar 2018 | CNY | 7.3769 | 7.7846 | 7.3539 | 7.6462 | 7.6462 | +0.277 (+3.76%) | 80,365,010 |
| 6 Mar 2018 | CNY | 7.3385 | 7.3846 | 7.1692 | 7.3692 | 7.3692 | +0.031 (+0.42%) | 40,826,080 |
| 5 Mar 2018 | CNY | 7.2308 | 7.3769 | 7.1 | 7.3385 | 7.3385 | +0.131 (+1.81%) | 50,464,490 |
| 2 Mar 2018 | CNY | 7.3769 | 7.4462 | 7.1923 | 7.2077 | 7.2077 | -0.254 (-3.40%) | 40,996,391 |
| 1 Mar 2018 | CNY | 7.3692 | 7.5462 | 7.2539 | 7.4615 | 7.4615 | +0.054 (+0.73%) | 47,501,694 |
| 28 Feb 2018 | CNY | 7.3692 | 7.4231 | 7.3154 | 7.4077 | 7.4077 | -0.1 (-1.33%) | 51,465,403 |
| 27 Feb 2018 | CNY | 7.4077 | 7.6308 | 7.3231 | 7.5077 | 7.5077 | +0.054 (+0.72%) | 65,678,124 |
| 26 Feb 2018 | CNY | 7.1846 | 7.5539 | 7.1846 | 7.4539 | 7.4539 | +0.369 (+5.21%) | 81,025,748 |
| 23 Feb 2018 | CNY | 7.1539 | 7.1615 | 7.0385 | 7.0846 | 7.0846 | -0.069 (-0.97%) | 36,740,130 |
| 22 Feb 2018 | CNY | 7.1308 | 7.1769 | 7.0231 | 7.1539 | 7.1539 | +0.077 (+1.09%) | 48,386,564 |
| 14 Feb 2018 | CNY | 7.0462 | 7.1154 | 6.9385 | 7.0769 | 7.0769 | -0.038 (-0.54%) | 46,024,225 |
| 13 Feb 2018 | CNY | 6.6231 | 7.1923 | 6.6231 | 7.1154 | 7.1154 | +0.492 (+7.43%) | 74,614,654 |
