| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 3.275 | 3.275 | 3.175 | 3.175 | 3.175 | -0.1 (-3.05%) | 3,820,126 |
| 19 Apr 2018 | CNY | 3.275 | 3.2917 | 3.25 | 3.275 | 3.275 | 0.0 (0.0%) | 3,162,440 |
| 18 Apr 2018 | CNY | 3.3167 | 3.3167 | 3.225 | 3.275 | 3.275 | -0.008 (-0.25%) | 5,870,012 |
| 17 Apr 2018 | CNY | 3.3417 | 3.35 | 3.275 | 3.2833 | 3.2833 | -0.05 (-1.50%) | 4,932,253 |
| 16 Apr 2018 | CNY | 3.3833 | 3.3917 | 3.325 | 3.3333 | 3.3333 | -0.033 (-0.99%) | 3,649,153 |
| 13 Apr 2018 | CNY | 3.375 | 3.3917 | 3.3583 | 3.3667 | 3.3667 | 0.0 (0.0%) | 2,279,400 |
| 12 Apr 2018 | CNY | 3.3917 | 3.4 | 3.3583 | 3.3667 | 3.3667 | -0.033 (-0.98%) | 3,613,222 |
| 11 Apr 2018 | CNY | 3.3917 | 3.4167 | 3.3833 | 3.4 | 3.4 | 0.0 (0.0%) | 3,861,926 |
| 10 Apr 2018 | CNY | 3.375 | 3.4083 | 3.3583 | 3.4 | 3.4 | +0.017 (+0.49%) | 3,095,934 |
| 9 Apr 2018 | CNY | 3.3667 | 3.3833 | 3.3333 | 3.3833 | 3.3833 | 0.0 (0.0%) | 3,026,712 |
| 4 Apr 2018 | CNY | 3.3917 | 3.4 | 3.3583 | 3.3833 | 3.3833 | +0.008 (+0.25%) | 3,716,344 |
| 3 Apr 2018 | CNY | 3.4 | 3.4083 | 3.3417 | 3.375 | 3.375 | -0.108 (-3.11%) | 5,366,911 |
| 2 Apr 2018 | CNY | 3.4917 | 3.5167 | 3.475 | 3.4833 | 3.4833 | -0.008 (-0.24%) | 2,827,861 |
| 30 Mar 2018 | CNY | 3.475 | 3.525 | 3.4667 | 3.4917 | 3.4917 | +0.025 (+0.72%) | 2,980,875 |
| 29 Mar 2018 | CNY | 3.4417 | 3.4917 | 3.4417 | 3.4667 | 3.4667 | +0.033 (+0.97%) | 2,664,532 |
| 28 Mar 2018 | CNY | 3.45 | 3.4667 | 3.425 | 3.4333 | 3.4333 | -0.042 (-1.20%) | 2,150,427 |
| 27 Mar 2018 | CNY | 3.4333 | 3.5 | 3.4167 | 3.475 | 3.475 | +0.075 (+2.21%) | 4,547,929 |
| 26 Mar 2018 | CNY | 3.3583 | 3.4 | 3.2917 | 3.4 | 3.4 | +0.008 (+0.24%) | 4,331,888 |
| 23 Mar 2018 | CNY | 3.5583 | 3.5583 | 3.35 | 3.3917 | 3.3917 | -0.217 (-6.00%) | 7,203,739 |
| 22 Mar 2018 | CNY | 3.575 | 3.6167 | 3.55 | 3.6083 | 3.6083 | +0.033 (+0.93%) | 3,956,205 |
| 21 Mar 2018 | CNY | 3.5917 | 3.625 | 3.575 | 3.575 | 3.575 | -0.017 (-0.46%) | 4,894,981 |
| 20 Mar 2018 | CNY | 3.5833 | 3.6083 | 3.5583 | 3.5917 | 3.5917 | -0.008 (-0.23%) | 3,595,726 |
| 19 Mar 2018 | CNY | 3.6 | 3.6167 | 3.5667 | 3.6 | 3.6 | +0.008 (+0.23%) | 3,788,599 |
| 16 Mar 2018 | CNY | 3.625 | 3.625 | 3.5833 | 3.5917 | 3.5917 | -0.033 (-0.92%) | 3,780,535 |
| 15 Mar 2018 | CNY | 3.5833 | 3.65 | 3.5667 | 3.625 | 3.625 | +0.05 (+1.40%) | 9,941,504 |
| 14 Mar 2018 | CNY | 3.6167 | 3.625 | 3.55 | 3.575 | 3.575 | -0.058 (-1.60%) | 5,127,543 |
| 13 Mar 2018 | CNY | 3.6417 | 3.6583 | 3.6 | 3.6333 | 3.6333 | -0.008 (-0.23%) | 4,399,266 |
| 12 Mar 2018 | CNY | 3.625 | 3.6417 | 3.6 | 3.6417 | 3.6417 | +0.025 (+0.69%) | 3,383,977 |
| 9 Mar 2018 | CNY | 3.5917 | 3.625 | 3.575 | 3.6167 | 3.6167 | +0.025 (+0.70%) | 3,474,628 |
| 8 Mar 2018 | CNY | 3.55 | 3.5917 | 3.55 | 3.5917 | 3.5917 | +0.017 (+0.47%) | 2,365,336 |
