| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 6.1157 | 6.1736 | 5.9917 | 6.157 | 6.157 | +0.083 (+1.36%) | 3,810,096 |
| 17 Apr 2018 | CNY | 6.2645 | 6.3223 | 6.0579 | 6.0744 | 6.0744 | -0.207 (-3.29%) | 5,212,222 |
| 16 Apr 2018 | CNY | 6.4215 | 6.4711 | 6.281 | 6.281 | 6.281 | -0.124 (-1.94%) | 4,601,100 |
| 13 Apr 2018 | CNY | 6.4546 | 6.5703 | 6.3884 | 6.405 | 6.405 | -0.074 (-1.15%) | 4,974,902 |
| 12 Apr 2018 | CNY | 6.6116 | 6.7025 | 6.4546 | 6.4793 | 6.4793 | -0.124 (-1.88%) | 8,878,522 |
| 11 Apr 2018 | CNY | 6.4628 | 6.6116 | 6.438 | 6.6033 | 6.6033 | +0.141 (+2.17%) | 6,813,235 |
| 10 Apr 2018 | CNY | 6.4793 | 6.5207 | 6.3636 | 6.4628 | 6.4628 | +0.008 (+0.13%) | 4,710,820 |
| 9 Apr 2018 | CNY | 6.4959 | 6.562 | 6.3554 | 6.4546 | 6.4546 | -0.074 (-1.14%) | 5,543,348 |
| 4 Apr 2018 | CNY | 6.562 | 6.7521 | 6.5207 | 6.5289 | 6.5289 | -0.008 (-0.13%) | 7,109,004 |
| 3 Apr 2018 | CNY | 6.5455 | 6.5703 | 6.4546 | 6.5372 | 6.5372 | -0.132 (-1.98%) | 6,835,966 |
| 2 Apr 2018 | CNY | 6.7355 | 6.7934 | 6.6529 | 6.6694 | 6.6694 | -0.107 (-1.59%) | 9,111,960 |
| 30 Mar 2018 | CNY | 6.6033 | 6.8347 | 6.6033 | 6.7769 | 6.7769 | +0.091 (+1.36%) | 12,175,049 |
| 29 Mar 2018 | CNY | 6.4793 | 6.9091 | 6.4793 | 6.686 | 6.686 | +0.231 (+3.59%) | 12,641,320 |
| 28 Mar 2018 | CNY | 6.405 | 6.6777 | 6.3884 | 6.4546 | 6.4546 | -0.149 (-2.25%) | 9,150,357 |
| 27 Mar 2018 | CNY | 6.2893 | 6.8595 | 6.2893 | 6.6033 | 6.6033 | +0.331 (+5.27%) | 14,904,152 |
| 26 Mar 2018 | CNY | 6.1074 | 6.3471 | 5.8843 | 6.2727 | 6.2727 | -0.091 (-1.43%) | 9,346,949 |
| 23 Mar 2018 | CNY | 6.595 | 6.8182 | 6.157 | 6.3636 | 6.3636 | -0.471 (-6.89%) | 18,425,875 |
| 22 Mar 2018 | CNY | 6.4298 | 7.0744 | 6.4132 | 6.8347 | 6.8347 | +0.322 (+4.95%) | 23,229,219 |
| 21 Mar 2018 | CNY | 6.3719 | 6.7934 | 6.3719 | 6.5124 | 6.5124 | +0.132 (+2.07%) | 14,082,986 |
| 20 Mar 2018 | CNY | 6.3306 | 6.4463 | 6.3223 | 6.3802 | 6.3802 | +0.008 (+0.13%) | 4,225,150 |
| 19 Mar 2018 | CNY | 6.3967 | 6.4793 | 6.3471 | 6.3719 | 6.3719 | -0.058 (-0.90%) | 3,796,535 |
| 16 Mar 2018 | CNY | 6.4463 | 6.562 | 6.4132 | 6.4298 | 6.4298 | -0.107 (-1.64%) | 5,916,309 |
| 15 Mar 2018 | CNY | 6.3636 | 6.7107 | 6.3223 | 6.5372 | 6.5372 | +0.116 (+1.80%) | 10,657,696 |
| 14 Mar 2018 | CNY | 6.5785 | 6.595 | 6.405 | 6.4215 | 6.4215 | -0.141 (-2.14%) | 5,933,249 |
| 13 Mar 2018 | CNY | 6.6033 | 6.6116 | 6.5041 | 6.562 | 6.562 | -0.066 (-1.00%) | 6,236,476 |
| 12 Mar 2018 | CNY | 6.4463 | 6.6777 | 6.4298 | 6.6281 | 6.6281 | +0.124 (+1.91%) | 7,242,347 |
| 9 Mar 2018 | CNY | 6.405 | 6.6364 | 6.3967 | 6.5041 | 6.5041 | +0.074 (+1.16%) | 6,453,049 |
| 8 Mar 2018 | CNY | 6.3388 | 6.438 | 6.3058 | 6.4298 | 6.4298 | +0.091 (+1.44%) | 5,174,914 |
| 7 Mar 2018 | CNY | 6.3141 | 6.3802 | 6.3058 | 6.3388 | 6.3388 | -0.017 (-0.26%) | 3,562,119 |
| 6 Mar 2018 | CNY | 6.2562 | 6.3554 | 6.2314 | 6.3554 | 6.3554 | +0.066 (+1.05%) | 4,177,137 |
