| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 5.56 | 5.56 | 5.3 | 5.32 | 5.32 | -0.24 (-4.32%) | 22,568,637 |
| 25 Apr 2018 | CNY | 5.52 | 5.62 | 5.48 | 5.56 | 5.56 | +0.04 (+0.72%) | 20,484,598 |
| 24 Apr 2018 | CNY | 5.45 | 5.56 | 5.4 | 5.52 | 5.52 | +0.03 (+0.55%) | 19,716,152 |
| 23 Apr 2018 | CNY | 5.6 | 5.72 | 5.36 | 5.49 | 5.49 | -0.03 (-0.54%) | 30,565,858 |
| 20 Apr 2018 | CNY | 5.5 | 5.72 | 5.46 | 5.52 | 5.52 | -0.05 (-0.90%) | 22,161,200 |
| 19 Apr 2018 | CNY | 5.8 | 5.8 | 5.53 | 5.57 | 5.57 | -0.23 (-3.97%) | 51,417,117 |
| 18 Apr 2018 | CNY | 5.64 | 5.86 | 5.44 | 5.8 | 5.8 | +0.17 (+3.02%) | 36,046,666 |
| 17 Apr 2018 | CNY | 5.8 | 5.87 | 5.63 | 5.63 | 5.63 | -0.19 (-3.26%) | 42,117,948 |
| 16 Apr 2018 | CNY | 5.59 | 5.9 | 5.53 | 5.82 | 5.82 | +0.23 (+4.11%) | 58,659,209 |
| 13 Apr 2018 | CNY | 5.55 | 5.72 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 24,732,292 |
| 12 Apr 2018 | CNY | 5.57 | 5.62 | 5.49 | 5.57 | 5.57 | +0.02 (+0.36%) | 26,753,357 |
| 11 Apr 2018 | CNY | 5.5 | 5.64 | 5.38 | 5.55 | 5.55 | +0.12 (+2.21%) | 41,361,256 |
| 10 Apr 2018 | CNY | 5.2 | 5.44 | 5.16 | 5.43 | 5.43 | +0.21 (+4.02%) | 27,615,652 |
| 9 Apr 2018 | CNY | 5.3 | 5.38 | 5.18 | 5.22 | 5.22 | -0.11 (-2.06%) | 18,625,925 |
| 4 Apr 2018 | CNY | 5.31 | 5.43 | 5.3 | 5.33 | 5.33 | +0.03 (+0.57%) | 17,214,619 |
| 3 Apr 2018 | CNY | 5.33 | 5.39 | 5.28 | 5.3 | 5.3 | -0.11 (-2.03%) | 17,620,380 |
| 2 Apr 2018 | CNY | 5.33 | 5.46 | 5.27 | 5.41 | 5.41 | +0.12 (+2.27%) | 27,207,608 |
| 30 Mar 2018 | CNY | 5.15 | 5.31 | 5.14 | 5.29 | 5.29 | +0.09 (+1.73%) | 16,442,460 |
| 29 Mar 2018 | CNY | 5.06 | 5.22 | 5.03 | 5.2 | 5.2 | +0.15 (+2.97%) | 14,964,676 |
| 28 Mar 2018 | CNY | 5 | 5.13 | 4.96 | 5.05 | 5.05 | -0.02 (-0.39%) | 11,180,405 |
| 27 Mar 2018 | CNY | 4.91 | 5.07 | 4.91 | 5.07 | 5.07 | +0.2 (+4.11%) | 13,566,805 |
| 26 Mar 2018 | CNY | 4.64 | 4.89 | 4.6 | 4.87 | 4.87 | +0.1 (+2.10%) | 12,982,225 |
| 23 Mar 2018 | CNY | 5.04 | 5.04 | 4.7 | 4.77 | 4.77 | -0.37 (-7.20%) | 20,343,315 |
| 22 Mar 2018 | CNY | 5.17 | 5.23 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 8,241,300 |
| 21 Mar 2018 | CNY | 5.28 | 5.3 | 5.18 | 5.19 | 5.19 | -0.06 (-1.14%) | 9,544,700 |
| 20 Mar 2018 | CNY | 5.23 | 5.27 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 8,457,600 |
| 19 Mar 2018 | CNY | 5.35 | 5.35 | 5.2 | 5.27 | 5.27 | -0.05 (-0.94%) | 8,914,600 |
| 16 Mar 2018 | CNY | 5.37 | 5.41 | 5.31 | 5.32 | 5.32 | +0.02 (+0.38%) | 11,576,785 |
| 15 Mar 2018 | CNY | 5.33 | 5.39 | 5.26 | 5.3 | 5.3 | -0.05 (-0.93%) | 12,430,200 |
| 14 Mar 2018 | CNY | 5.41 | 5.41 | 5.3 | 5.35 | 5.35 | -0.06 (-1.11%) | 12,938,960 |
