| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 5.64 | 5.76 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 2,831,861 |
| 19 Apr 2018 | CNY | 5.65 | 5.69 | 5.57 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,733,138 |
| 18 Apr 2018 | CNY | 5.74 | 5.77 | 5.52 | 5.64 | 5.64 | -0.1 (-1.74%) | 4,069,722 |
| 17 Apr 2018 | CNY | 5.78 | 5.95 | 5.74 | 5.74 | 5.74 | -0.03 (-0.52%) | 3,881,761 |
| 16 Apr 2018 | CNY | 6.05 | 6.07 | 5.75 | 5.77 | 5.77 | -0.28 (-4.63%) | 5,611,758 |
| 13 Apr 2018 | CNY | 6.09 | 6.11 | 6.04 | 6.05 | 6.05 | -0.06 (-0.98%) | 2,291,387 |
| 12 Apr 2018 | CNY | 6.06 | 6.12 | 6.04 | 6.11 | 6.11 | +0.04 (+0.66%) | 3,694,188 |
| 11 Apr 2018 | CNY | 6.04 | 6.08 | 6.02 | 6.07 | 6.07 | 0.0 (0.0%) | 2,843,257 |
| 10 Apr 2018 | CNY | 6.07 | 6.15 | 6.02 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,730,957 |
| 9 Apr 2018 | CNY | 6.1 | 6.16 | 6.02 | 6.08 | 6.08 | -0.12 (-1.94%) | 3,096,903 |
| 4 Apr 2018 | CNY | 6.17 | 6.29 | 6.13 | 6.2 | 6.2 | +0.06 (+0.98%) | 4,006,201 |
| 3 Apr 2018 | CNY | 6.25 | 6.25 | 6.1 | 6.14 | 6.14 | -0.21 (-3.31%) | 4,909,446 |
| 2 Apr 2018 | CNY | 6.47 | 6.51 | 6.34 | 6.35 | 6.35 | -0.14 (-2.16%) | 4,691,901 |
| 30 Mar 2018 | CNY | 6.48 | 6.53 | 6.44 | 6.49 | 6.49 | -0.06 (-0.92%) | 3,875,635 |
| 29 Mar 2018 | CNY | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | +0.1 (+1.55%) | 3,544,628 |
| 28 Mar 2018 | CNY | 6.5 | 6.54 | 6.42 | 6.45 | 6.45 | -0.12 (-1.83%) | 4,230,335 |
| 27 Mar 2018 | CNY | 6.45 | 6.64 | 6.43 | 6.57 | 6.57 | +0.18 (+2.82%) | 5,969,703 |
| 26 Mar 2018 | CNY | 6.37 | 6.44 | 6.37 | 6.39 | 6.39 | -0.32 (-4.77%) | 7,313,570 |
| 23 Mar 2018 | CNY | 6.89 | 6.89 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 5,979,836 |
| 22 Mar 2018 | CNY | 7.06 | 7.11 | 6.93 | 7.06 | 7.06 | -0.04 (-0.56%) | 5,414,136 |
| 21 Mar 2018 | CNY | 7.09 | 7.17 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 5,462,300 |
| 20 Mar 2018 | CNY | 7.25 | 7.33 | 7.01 | 7.11 | 7.11 | -0.27 (-3.66%) | 11,167,976 |
| 19 Mar 2018 | CNY | 7.42 | 7.47 | 7.34 | 7.38 | 7.38 | -0.06 (-0.81%) | 4,067,556 |
| 16 Mar 2018 | CNY | 7.34 | 7.57 | 7.34 | 7.44 | 7.44 | +0.06 (+0.81%) | 6,218,535 |
| 15 Mar 2018 | CNY | 7.36 | 7.59 | 7.25 | 7.38 | 7.38 | -0.12 (-1.60%) | 7,876,337 |
| 14 Mar 2018 | CNY | 7.86 | 7.93 | 7.46 | 7.5 | 7.5 | -0.25 (-3.23%) | 15,365,037 |
| 13 Mar 2018 | CNY | 7.38 | 7.75 | 7.38 | 7.75 | 7.75 | +0.37 (+5.01%) | 13,128,029 |
| 12 Mar 2018 | CNY | 7.24 | 7.43 | 7.2 | 7.38 | 7.38 | +0.11 (+1.51%) | 9,222,266 |
| 9 Mar 2018 | CNY | 7.13 | 7.35 | 7.11 | 7.27 | 7.27 | +0.14 (+1.96%) | 8,761,776 |
| 8 Mar 2018 | CNY | 7.07 | 7.18 | 7.07 | 7.13 | 7.13 | +0.04 (+0.56%) | 5,525,875 |
