| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 6.87 | 6.99 | 6.5 | 6.7 | 6.7 | -0.13 (-1.90%) | 28,335,680 |
| 11 Apr 2018 | CNY | 6.67 | 6.88 | 6.58 | 6.83 | 6.83 | +0.15 (+2.25%) | 29,534,100 |
| 10 Apr 2018 | CNY | 6.63 | 6.7 | 6.58 | 6.68 | 6.68 | +0.03 (+0.45%) | 10,238,949 |
| 9 Apr 2018 | CNY | 6.58 | 6.67 | 6.5 | 6.65 | 6.65 | +0.02 (+0.30%) | 11,969,320 |
| 4 Apr 2018 | CNY | 6.57 | 6.63 | 6.45 | 6.63 | 6.63 | +0.09 (+1.38%) | 17,036,235 |
| 3 Apr 2018 | CNY | 6.64 | 6.66 | 6.52 | 6.54 | 6.54 | -0.17 (-2.53%) | 12,295,955 |
| 2 Apr 2018 | CNY | 6.47 | 6.83 | 6.45 | 6.71 | 6.71 | +0.24 (+3.71%) | 30,678,656 |
| 30 Mar 2018 | CNY | 6.51 | 6.52 | 6.43 | 6.47 | 6.47 | -0.05 (-0.77%) | 10,881,150 |
| 29 Mar 2018 | CNY | 6.52 | 6.54 | 6.44 | 6.52 | 6.52 | +0.02 (+0.31%) | 9,625,591 |
| 28 Mar 2018 | CNY | 6.44 | 6.54 | 6.42 | 6.5 | 6.5 | 0.0 (0.0%) | 9,328,345 |
| 27 Mar 2018 | CNY | 6.39 | 6.5 | 6.37 | 6.5 | 6.5 | +0.11 (+1.72%) | 14,430,370 |
| 26 Mar 2018 | CNY | 6.25 | 6.39 | 6.17 | 6.39 | 6.39 | +0.12 (+1.91%) | 16,197,102 |
| 23 Mar 2018 | CNY | 6.33 | 6.4 | 6 | 6.27 | 6.27 | -0.16 (-2.49%) | 22,989,264 |
| 22 Mar 2018 | CNY | 6.47 | 6.48 | 6.43 | 6.43 | 6.43 | -0.07 (-1.08%) | 8,834,940 |
| 21 Mar 2018 | CNY | 6.46 | 6.5 | 6.43 | 6.5 | 6.5 | +0.04 (+0.62%) | 9,186,902 |
| 20 Mar 2018 | CNY | 6.45 | 6.49 | 6.42 | 6.46 | 6.46 | -0.02 (-0.31%) | 5,562,544 |
| 19 Mar 2018 | CNY | 6.47 | 6.52 | 6.42 | 6.48 | 6.48 | 0.0 (0.0%) | 10,482,581 |
| 16 Mar 2018 | CNY | 6.45 | 6.5 | 6.42 | 6.48 | 6.48 | +0.01 (+0.15%) | 14,007,208 |
| 15 Mar 2018 | CNY | 6.41 | 6.51 | 6.32 | 6.47 | 6.47 | +0.05 (+0.78%) | 18,481,725 |
| 14 Mar 2018 | CNY | 6.45 | 6.5 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 6,305,555 |
| 13 Mar 2018 | CNY | 6.54 | 6.54 | 6.44 | 6.45 | 6.45 | -0.1 (-1.53%) | 9,901,252 |
| 12 Mar 2018 | CNY | 6.66 | 6.66 | 6.53 | 6.55 | 6.55 | -0.06 (-0.91%) | 14,554,451 |
| 9 Mar 2018 | CNY | 6.61 | 6.72 | 6.56 | 6.61 | 6.61 | -0.03 (-0.45%) | 21,612,601 |
| 8 Mar 2018 | CNY | 6.37 | 6.67 | 6.33 | 6.64 | 6.64 | +0.25 (+3.91%) | 19,465,642 |
| 7 Mar 2018 | CNY | 6.46 | 6.48 | 6.36 | 6.39 | 6.39 | -0.06 (-0.93%) | 8,630,835 |
| 6 Mar 2018 | CNY | 6.48 | 6.48 | 6.44 | 6.45 | 6.45 | -0.03 (-0.46%) | 6,705,903 |
| 5 Mar 2018 | CNY | 6.51 | 6.51 | 6.43 | 6.48 | 6.48 | -0.03 (-0.46%) | 5,592,470 |
| 2 Mar 2018 | CNY | 6.54 | 6.54 | 6.46 | 6.51 | 6.51 | -0.03 (-0.46%) | 5,819,810 |
| 1 Mar 2018 | CNY | 6.46 | 6.55 | 6.39 | 6.54 | 6.54 | +0.09 (+1.40%) | 8,275,295 |
| 28 Feb 2018 | CNY | 6.51 | 6.52 | 6.45 | 6.45 | 6.45 | -0.07 (-1.07%) | 8,616,860 |
