| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 3.5035 | 3.5035 | 3.4138 | 3.4483 | 3.4483 | -0.055 (-1.58%) | 18,577,835 |
| 17 Apr 2018 | CNY | 3.4483 | 3.531 | 3.4345 | 3.5035 | 3.5035 | -0.028 (-0.78%) | 20,146,871 |
| 16 Apr 2018 | CNY | 3.531 | 3.5724 | 3.5035 | 3.531 | 3.531 | -0.035 (-0.97%) | 9,431,525 |
| 13 Apr 2018 | CNY | 3.5241 | 3.5724 | 3.4966 | 3.5655 | 3.5655 | +0.035 (+0.98%) | 18,455,971 |
| 12 Apr 2018 | CNY | 3.5379 | 3.5448 | 3.4966 | 3.531 | 3.531 | -0.007 (-0.20%) | 9,907,632 |
| 11 Apr 2018 | CNY | 3.531 | 3.5517 | 3.531 | 3.5379 | 3.5379 | 0.0 (0.0%) | 8,153,789 |
| 10 Apr 2018 | CNY | 3.5172 | 3.5379 | 3.5035 | 3.5379 | 3.5379 | +0.007 (+0.20%) | 7,283,358 |
| 9 Apr 2018 | CNY | 3.4828 | 3.531 | 3.4828 | 3.531 | 3.531 | 0.0 (0.0%) | 10,050,965 |
| 4 Apr 2018 | CNY | 3.5448 | 3.5586 | 3.5241 | 3.531 | 3.531 | 0.0 (0.0%) | 8,434,635 |
| 3 Apr 2018 | CNY | 3.5517 | 3.5517 | 3.5172 | 3.531 | 3.531 | -0.055 (-1.54%) | 12,816,715 |
| 2 Apr 2018 | CNY | 3.5724 | 3.6069 | 3.5724 | 3.5862 | 3.5862 | -0.028 (-0.76%) | 15,263,578 |
| 30 Mar 2018 | CNY | 3.6069 | 3.6414 | 3.6069 | 3.6138 | 3.6138 | +0.007 (+0.19%) | 13,191,525 |
| 29 Mar 2018 | CNY | 3.6 | 3.6138 | 3.5724 | 3.6069 | 3.6069 | +0.007 (+0.19%) | 11,188,053 |
| 28 Mar 2018 | CNY | 3.5862 | 3.6069 | 3.5448 | 3.6 | 3.6 | +0.007 (+0.19%) | 10,754,119 |
| 27 Mar 2018 | CNY | 3.5862 | 3.6414 | 3.5793 | 3.5931 | 3.5931 | +0.041 (+1.17%) | 16,453,271 |
| 26 Mar 2018 | CNY | 3.4828 | 3.5655 | 3.4621 | 3.5517 | 3.5517 | -0.007 (-0.19%) | 15,052,454 |
| 23 Mar 2018 | CNY | 3.5517 | 3.5655 | 3.4345 | 3.5586 | 3.5586 | -0.09 (-2.46%) | 41,105,470 |
| 22 Mar 2018 | CNY | 3.6552 | 3.6828 | 3.6276 | 3.6483 | 3.6483 | -0.014 (-0.38%) | 9,405,860 |
| 21 Mar 2018 | CNY | 3.6828 | 3.7035 | 3.6552 | 3.6621 | 3.6621 | -0.007 (-0.19%) | 12,324,011 |
| 20 Mar 2018 | CNY | 3.6966 | 3.6966 | 3.6276 | 3.669 | 3.669 | -0.041 (-1.11%) | 14,071,960 |
| 19 Mar 2018 | CNY | 3.7379 | 3.7655 | 3.6966 | 3.7103 | 3.7103 | -0.055 (-1.47%) | 13,732,678 |
| 16 Mar 2018 | CNY | 3.8069 | 3.8069 | 3.7586 | 3.7655 | 3.7655 | -0.041 (-1.09%) | 12,123,740 |
| 15 Mar 2018 | CNY | 3.8276 | 3.8276 | 3.7724 | 3.8069 | 3.8069 | -0.028 (-0.72%) | 18,313,935 |
| 14 Mar 2018 | CNY | 3.8138 | 3.8759 | 3.8 | 3.8345 | 3.8345 | +0.028 (+0.72%) | 26,233,110 |
| 13 Mar 2018 | CNY | 3.8207 | 3.8414 | 3.7862 | 3.8069 | 3.8069 | -0.028 (-0.72%) | 23,108,845 |
| 12 Mar 2018 | CNY | 3.8 | 3.8414 | 3.7793 | 3.8345 | 3.8345 | +0.041 (+1.09%) | 32,087,196 |
| 9 Mar 2018 | CNY | 3.7724 | 3.8069 | 3.7655 | 3.7931 | 3.7931 | +0.035 (+0.92%) | 26,169,096 |
| 8 Mar 2018 | CNY | 3.7448 | 3.7586 | 3.7241 | 3.7586 | 3.7586 | +0.028 (+0.74%) | 11,912,082 |
| 7 Mar 2018 | CNY | 3.8069 | 3.8069 | 3.7172 | 3.731 | 3.731 | -0.076 (-1.99%) | 20,849,809 |
| 6 Mar 2018 | CNY | 3.7931 | 3.8069 | 3.7655 | 3.8069 | 3.8069 | 0.0 (0.0%) | 16,452,641 |
