| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 5.53 | 5.58 | 5.38 | 5.57 | 5.57 | +0.09 (+1.64%) | 12,633,746 |
| 17 Apr 2018 | CNY | 5.58 | 5.66 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 11,507,200 |
| 16 Apr 2018 | CNY | 5.69 | 5.75 | 5.53 | 5.57 | 5.57 | -0.11 (-1.94%) | 11,107,000 |
| 13 Apr 2018 | CNY | 5.78 | 5.8 | 5.66 | 5.68 | 5.68 | -0.07 (-1.22%) | 12,352,514 |
| 12 Apr 2018 | CNY | 5.9 | 5.94 | 5.71 | 5.75 | 5.75 | -0.22 (-3.69%) | 20,184,726 |
| 11 Apr 2018 | CNY | 5.92 | 5.97 | 5.85 | 5.97 | 5.97 | +0.05 (+0.84%) | 23,331,198 |
| 10 Apr 2018 | CNY | 5.82 | 5.94 | 5.81 | 5.92 | 5.92 | +0.04 (+0.68%) | 19,639,381 |
| 9 Apr 2018 | CNY | 5.62 | 6.03 | 5.6 | 5.88 | 5.88 | +0.19 (+3.34%) | 27,329,899 |
| 4 Apr 2018 | CNY | 5.78 | 5.87 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 17,829,896 |
| 3 Apr 2018 | CNY | 5.83 | 5.83 | 5.66 | 5.73 | 5.73 | -0.2 (-3.37%) | 20,799,670 |
| 2 Apr 2018 | CNY | 5.86 | 6.04 | 5.85 | 5.93 | 5.93 | 0.0 (0.0%) | 24,784,168 |
| 30 Mar 2018 | CNY | 5.88 | 5.97 | 5.8 | 5.93 | 5.93 | +0.07 (+1.19%) | 23,402,208 |
| 29 Mar 2018 | CNY | 5.68 | 5.98 | 5.67 | 5.86 | 5.86 | +0.19 (+3.35%) | 29,517,514 |
| 28 Mar 2018 | CNY | 5.67 | 5.78 | 5.62 | 5.67 | 5.67 | -0.12 (-2.07%) | 16,150,790 |
| 27 Mar 2018 | CNY | 5.66 | 5.86 | 5.65 | 5.79 | 5.79 | +0.15 (+2.66%) | 25,974,333 |
| 26 Mar 2018 | CNY | 5.34 | 5.77 | 5.23 | 5.64 | 5.64 | +0.13 (+2.36%) | 29,333,494 |
| 23 Mar 2018 | CNY | 5.8 | 5.87 | 5.49 | 5.51 | 5.51 | -0.59 (-9.67%) | 48,301,839 |
| 22 Mar 2018 | CNY | 6 | 6.18 | 6 | 6.1 | 6.1 | -0.01 (-0.16%) | 26,460,706 |
| 21 Mar 2018 | CNY | 6.28 | 6.37 | 6.11 | 6.11 | 6.11 | -0.2 (-3.17%) | 41,378,900 |
| 20 Mar 2018 | CNY | 6.25 | 6.33 | 6.21 | 6.31 | 6.31 | -0.04 (-0.63%) | 34,713,389 |
| 19 Mar 2018 | CNY | 6.37 | 6.45 | 6.2 | 6.35 | 6.35 | -0.11 (-1.70%) | 44,337,362 |
| 16 Mar 2018 | CNY | 6.52 | 6.72 | 6.35 | 6.46 | 6.46 | -0.17 (-2.56%) | 74,848,124 |
| 15 Mar 2018 | CNY | 6.37 | 6.78 | 6.28 | 6.63 | 6.63 | +0.18 (+2.79%) | 129,196,794 |
| 14 Mar 2018 | CNY | 5.9 | 6.45 | 5.9 | 6.45 | 6.45 | +0.59 (+10.07%) | 120,284,192 |
| 13 Mar 2018 | CNY | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | -0.1 (-1.68%) | 15,726,756 |
| 12 Mar 2018 | CNY | 5.84 | 6.15 | 5.83 | 5.96 | 5.96 | +0.13 (+2.23%) | 23,748,653 |
| 9 Mar 2018 | CNY | 5.79 | 5.85 | 5.73 | 5.83 | 5.83 | +0.04 (+0.69%) | 13,510,527 |
| 8 Mar 2018 | CNY | 5.77 | 5.85 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 14,517,254 |
| 7 Mar 2018 | CNY | 5.87 | 5.87 | 5.73 | 5.74 | 5.74 | -0.19 (-3.20%) | 20,723,003 |
| 6 Mar 2018 | CNY | 5.86 | 6.05 | 5.81 | 5.93 | 5.93 | -0.05 (-0.84%) | 27,271,245 |
