| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 6.81 | 6.95 | 6.77 | 6.91 | 6.91 | +0.03 (+0.44%) | 5,061,500 |
| 24 Apr 2018 | CNY | 6.65 | 6.89 | 6.61 | 6.88 | 6.88 | +0.23 (+3.46%) | 6,092,569 |
| 23 Apr 2018 | CNY | 6.73 | 6.85 | 6.57 | 6.65 | 6.65 | -0.17 (-2.49%) | 4,964,258 |
| 20 Apr 2018 | CNY | 6.9 | 6.91 | 6.65 | 6.82 | 6.82 | -0.12 (-1.73%) | 8,341,876 |
| 19 Apr 2018 | CNY | 7.01 | 7.17 | 6.92 | 6.94 | 6.94 | -0.15 (-2.12%) | 11,415,734 |
| 18 Apr 2018 | CNY | 6.77 | 7.09 | 6.75 | 7.09 | 7.09 | +0.26 (+3.81%) | 15,151,711 |
| 17 Apr 2018 | CNY | 6.73 | 6.97 | 6.73 | 6.83 | 6.83 | +0.03 (+0.44%) | 8,767,080 |
| 16 Apr 2018 | CNY | 6.58 | 6.87 | 6.55 | 6.8 | 6.8 | +0.13 (+1.95%) | 7,045,692 |
| 13 Apr 2018 | CNY | 6.61 | 6.74 | 6.61 | 6.67 | 6.67 | +0.06 (+0.91%) | 3,220,202 |
| 12 Apr 2018 | CNY | 6.72 | 6.73 | 6.56 | 6.61 | 6.61 | -0.09 (-1.34%) | 2,690,790 |
| 11 Apr 2018 | CNY | 6.65 | 6.73 | 6.53 | 6.7 | 6.7 | +0.08 (+1.21%) | 5,492,487 |
| 10 Apr 2018 | CNY | 6.55 | 6.73 | 6.55 | 6.62 | 6.62 | -0.04 (-0.60%) | 3,286,634 |
| 9 Apr 2018 | CNY | 6.65 | 6.8 | 6.2 | 6.66 | 6.66 | -0.12 (-1.77%) | 5,817,076 |
| 4 Apr 2018 | CNY | 6.59 | 7.24 | 6.59 | 6.78 | 6.78 | +0.2 (+3.04%) | 9,490,836 |
| 3 Apr 2018 | CNY | 6.48 | 6.64 | 6.43 | 6.58 | 6.58 | +0.03 (+0.46%) | 3,141,116 |
| 2 Apr 2018 | CNY | 6.63 | 6.7 | 6.51 | 6.55 | 6.55 | -0.08 (-1.21%) | 3,853,922 |
| 30 Mar 2018 | CNY | 6.34 | 6.63 | 6.33 | 6.63 | 6.63 | +0.29 (+4.57%) | 5,990,215 |
| 29 Mar 2018 | CNY | 6.34 | 6.36 | 6.23 | 6.34 | 6.34 | +0.01 (+0.16%) | 3,361,460 |
| 28 Mar 2018 | CNY | 6.2 | 6.35 | 6.12 | 6.33 | 6.33 | -0.17 (-2.62%) | 5,342,219 |
| 27 Mar 2018 | CNY | 6.56 | 6.65 | 6.4 | 6.5 | 6.5 | +0.22 (+3.50%) | 8,471,992 |
| 26 Mar 2018 | CNY | 6.06 | 6.35 | 5.79 | 6.28 | 6.28 | +0.19 (+3.12%) | 5,502,654 |
| 23 Mar 2018 | CNY | 6.21 | 6.35 | 5.89 | 6.09 | 6.09 | -0.34 (-5.29%) | 6,150,283 |
| 22 Mar 2018 | CNY | 6.49 | 6.56 | 6.4 | 6.43 | 6.43 | -0.01 (-0.16%) | 2,906,220 |
| 21 Mar 2018 | CNY | 6.6 | 6.67 | 6.43 | 6.44 | 6.44 | -0.11 (-1.68%) | 3,904,220 |
| 20 Mar 2018 | CNY | 6.52 | 6.6 | 6.47 | 6.55 | 6.55 | -0.07 (-1.06%) | 3,041,799 |
| 19 Mar 2018 | CNY | 6.6 | 6.74 | 6.55 | 6.62 | 6.62 | -0.11 (-1.63%) | 5,309,940 |
| 16 Mar 2018 | CNY | 6.9 | 6.93 | 6.69 | 6.73 | 6.73 | -0.16 (-2.32%) | 3,489,964 |
| 15 Mar 2018 | CNY | 6.86 | 6.94 | 6.76 | 6.89 | 6.89 | +0.01 (+0.15%) | 3,033,138 |
| 14 Mar 2018 | CNY | 6.9 | 7 | 6.83 | 6.88 | 6.88 | -0.04 (-0.58%) | 2,892,200 |
| 13 Mar 2018 | CNY | 7.11 | 7.11 | 6.92 | 6.92 | 6.92 | -0.21 (-2.95%) | 4,895,880 |
