| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | CNY | 6.79 | 6.79 | 6.65 | 6.7 | 6.7 | -0.17 (-2.47%) | 2,475,847 |
| 2 Apr 2018 | CNY | 6.82 | 6.91 | 6.74 | 6.87 | 6.87 | +0.07 (+1.03%) | 3,542,364 |
| 30 Mar 2018 | CNY | 6.74 | 6.83 | 6.67 | 6.8 | 6.8 | +0.12 (+1.80%) | 2,950,811 |
| 29 Mar 2018 | CNY | 6.58 | 6.69 | 6.57 | 6.68 | 6.68 | +0.09 (+1.37%) | 2,553,770 |
| 28 Mar 2018 | CNY | 6.55 | 6.67 | 6.51 | 6.59 | 6.59 | -0.01 (-0.15%) | 2,868,259 |
| 27 Mar 2018 | CNY | 6.48 | 6.71 | 6.48 | 6.6 | 6.6 | +0.13 (+2.01%) | 4,732,882 |
| 26 Mar 2018 | CNY | 6.44 | 6.52 | 6.06 | 6.47 | 6.47 | -0.26 (-3.86%) | 8,304,966 |
| 23 Mar 2018 | CNY | 6.95 | 7.44 | 6.68 | 6.73 | 6.73 | -0.31 (-4.40%) | 13,000,984 |
| 22 Mar 2018 | CNY | 6.97 | 7.12 | 6.94 | 7.04 | 7.04 | +0.07 (+1.00%) | 3,420,406 |
| 21 Mar 2018 | CNY | 6.93 | 7.09 | 6.92 | 6.97 | 6.97 | +0.04 (+0.58%) | 4,082,701 |
| 20 Mar 2018 | CNY | 6.8 | 6.93 | 6.76 | 6.93 | 6.93 | +0.07 (+1.02%) | 2,100,949 |
| 19 Mar 2018 | CNY | 6.83 | 6.95 | 6.78 | 6.86 | 6.86 | +0.03 (+0.44%) | 1,729,420 |
| 16 Mar 2018 | CNY | 6.77 | 6.97 | 6.76 | 6.83 | 6.83 | +0.02 (+0.29%) | 2,919,459 |
| 15 Mar 2018 | CNY | 6.83 | 6.93 | 6.68 | 6.81 | 6.81 | -0.07 (-1.02%) | 4,966,080 |
| 14 Mar 2018 | CNY | 6.91 | 7.35 | 6.78 | 6.88 | 6.88 | -0.07 (-1.01%) | 5,941,180 |
| 13 Mar 2018 | CNY | 6.84 | 7.15 | 6.82 | 6.95 | 6.95 | +0.09 (+1.31%) | 4,656,122 |
| 12 Mar 2018 | CNY | 6.76 | 6.95 | 6.74 | 6.86 | 6.86 | +0.12 (+1.78%) | 3,996,794 |
| 9 Mar 2018 | CNY | 6.64 | 6.76 | 6.59 | 6.74 | 6.74 | +0.12 (+1.81%) | 3,513,129 |
| 8 Mar 2018 | CNY | 6.58 | 6.65 | 6.56 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,347,281 |
| 7 Mar 2018 | CNY | 6.6 | 6.65 | 6.55 | 6.6 | 6.6 | +0.01 (+0.15%) | 1,915,250 |
| 6 Mar 2018 | CNY | 6.53 | 6.61 | 6.51 | 6.59 | 6.59 | +0.04 (+0.61%) | 2,260,220 |
| 5 Mar 2018 | CNY | 6.62 | 6.62 | 6.45 | 6.55 | 6.55 | -0.09 (-1.36%) | 2,687,340 |
| 2 Mar 2018 | CNY | 6.58 | 6.82 | 6.53 | 6.64 | 6.64 | 0.0 (0.0%) | 4,498,730 |
| 1 Mar 2018 | CNY | 6.5 | 6.65 | 6.42 | 6.64 | 6.64 | +0.17 (+2.63%) | 3,646,957 |
| 28 Feb 2018 | CNY | 6.4 | 6.53 | 6.37 | 6.47 | 6.47 | 0.0 (0.0%) | 2,618,000 |
| 27 Feb 2018 | CNY | 6.47 | 6.55 | 6.44 | 6.47 | 6.47 | -0.03 (-0.46%) | 2,788,293 |
| 26 Feb 2018 | CNY | 6.38 | 6.58 | 6.38 | 6.5 | 6.5 | +0.15 (+2.36%) | 3,282,951 |
| 23 Feb 2018 | CNY | 6.26 | 6.41 | 6.22 | 6.35 | 6.35 | +0.1 (+1.60%) | 2,925,862 |
| 22 Feb 2018 | CNY | 6.22 | 6.28 | 6.19 | 6.25 | 6.25 | +0.04 (+0.64%) | 2,194,128 |
| 14 Feb 2018 | CNY | 6.21 | 6.26 | 6.14 | 6.21 | 6.21 | 0.0 (0.0%) | 1,452,698 |
