| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 5.79 | 5.83 | 5.76 | 5.8 | 5.8 | +0.02 (+0.35%) | 2,802,792 |
| 18 Apr 2018 | CNY | 5.76 | 5.82 | 5.69 | 5.78 | 5.78 | +0.03 (+0.52%) | 4,167,843 |
| 17 Apr 2018 | CNY | 5.87 | 5.94 | 5.73 | 5.75 | 5.75 | -0.13 (-2.21%) | 5,471,079 |
| 16 Apr 2018 | CNY | 6.01 | 6.01 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 4,496,436 |
| 13 Apr 2018 | CNY | 6 | 6.02 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 2,848,052 |
| 12 Apr 2018 | CNY | 6 | 6.02 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 3,288,763 |
| 11 Apr 2018 | CNY | 5.98 | 6.05 | 5.96 | 6.01 | 6.01 | +0.04 (+0.67%) | 4,179,202 |
| 10 Apr 2018 | CNY | 6 | 6.02 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 4,257,894 |
| 9 Apr 2018 | CNY | 5.98 | 6.02 | 5.88 | 5.99 | 5.99 | +0.01 (+0.17%) | 6,239,434 |
| 4 Apr 2018 | CNY | 6.02 | 6.07 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 4,534,400 |
| 3 Apr 2018 | CNY | 5.89 | 6.1 | 5.86 | 6.01 | 6.01 | +0.09 (+1.52%) | 8,299,420 |
| 2 Apr 2018 | CNY | 5.91 | 5.98 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 5,192,700 |
| 30 Mar 2018 | CNY | 5.9 | 5.97 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 3,711,434 |
| 29 Mar 2018 | CNY | 5.86 | 5.94 | 5.84 | 5.93 | 5.93 | +0.12 (+2.07%) | 4,353,969 |
| 28 Mar 2018 | CNY | 5.81 | 5.89 | 5.76 | 5.81 | 5.81 | -0.03 (-0.51%) | 3,919,334 |
| 27 Mar 2018 | CNY | 5.79 | 5.89 | 5.78 | 5.84 | 5.84 | +0.08 (+1.39%) | 4,450,010 |
| 26 Mar 2018 | CNY | 5.63 | 5.77 | 5.63 | 5.76 | 5.76 | +0.1 (+1.77%) | 4,354,464 |
| 23 Mar 2018 | CNY | 5.86 | 5.86 | 5.62 | 5.66 | 5.66 | -0.27 (-4.55%) | 9,695,988 |
| 22 Mar 2018 | CNY | 6.01 | 6.03 | 5.9 | 5.93 | 5.93 | -0.08 (-1.33%) | 3,901,102 |
| 21 Mar 2018 | CNY | 6.02 | 6.07 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 3,625,937 |
| 20 Mar 2018 | CNY | 6.06 | 6.06 | 5.95 | 6.02 | 6.02 | -0.06 (-0.99%) | 4,908,502 |
| 19 Mar 2018 | CNY | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | -0.07 (-1.14%) | 3,290,581 |
| 16 Mar 2018 | CNY | 6.06 | 6.22 | 6.06 | 6.15 | 6.15 | +0.09 (+1.49%) | 4,782,100 |
| 15 Mar 2018 | CNY | 6.05 | 6.11 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 3,162,473 |
| 14 Mar 2018 | CNY | 6.17 | 6.2 | 6.08 | 6.08 | 6.08 | -0.13 (-2.09%) | 4,229,369 |
| 13 Mar 2018 | CNY | 6.27 | 6.28 | 6.18 | 6.21 | 6.21 | -0.06 (-0.96%) | 4,376,400 |
| 12 Mar 2018 | CNY | 6.21 | 6.31 | 6.18 | 6.27 | 6.27 | +0.08 (+1.29%) | 6,041,400 |
| 9 Mar 2018 | CNY | 6.16 | 6.21 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 4,249,025 |
| 8 Mar 2018 | CNY | 6.1 | 6.18 | 6.08 | 6.17 | 6.17 | +0.07 (+1.15%) | 4,987,536 |
| 7 Mar 2018 | CNY | 6.16 | 6.23 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 6,098,113 |
