| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 6.12 | 6.14 | 5.83 | 5.84 | 5.84 | -0.23 (-3.79%) | 9,734,816 |
| 25 Apr 2018 | CNY | 6.02 | 6.13 | 5.98 | 6.07 | 6.07 | 0.0 (0.0%) | 9,257,365 |
| 24 Apr 2018 | CNY | 6.02 | 6.12 | 5.91 | 6.07 | 6.07 | +0.1 (+1.68%) | 9,923,837 |
| 23 Apr 2018 | CNY | 5.84 | 6.06 | 5.81 | 5.97 | 5.97 | +0.13 (+2.23%) | 11,271,708 |
| 20 Apr 2018 | CNY | 6.07 | 6.16 | 5.84 | 5.84 | 5.84 | -0.24 (-3.95%) | 12,190,601 |
| 19 Apr 2018 | CNY | 6.04 | 6.14 | 6.02 | 6.08 | 6.08 | +0.01 (+0.16%) | 9,317,837 |
| 18 Apr 2018 | CNY | 6.02 | 6.09 | 5.83 | 6.07 | 6.07 | +0.09 (+1.51%) | 14,353,290 |
| 17 Apr 2018 | CNY | 6.22 | 6.24 | 5.96 | 5.98 | 5.98 | -0.22 (-3.55%) | 11,863,351 |
| 16 Apr 2018 | CNY | 6.35 | 6.37 | 6.16 | 6.2 | 6.2 | -0.17 (-2.67%) | 12,227,483 |
| 13 Apr 2018 | CNY | 6.37 | 6.44 | 6.36 | 6.37 | 6.37 | 0.0 (0.0%) | 8,342,930 |
| 12 Apr 2018 | CNY | 6.42 | 6.48 | 6.34 | 6.37 | 6.37 | -0.12 (-1.85%) | 12,062,588 |
| 11 Apr 2018 | CNY | 6.36 | 6.64 | 6.31 | 6.49 | 6.49 | +0.13 (+2.04%) | 18,752,333 |
| 10 Apr 2018 | CNY | 6.25 | 6.4 | 6.25 | 6.36 | 6.36 | +0.13 (+2.09%) | 12,876,716 |
| 9 Apr 2018 | CNY | 6.26 | 6.32 | 6.2 | 6.23 | 6.23 | -0.08 (-1.27%) | 11,689,203 |
| 4 Apr 2018 | CNY | 6.51 | 6.53 | 6.28 | 6.31 | 6.31 | -0.11 (-1.71%) | 14,510,640 |
| 3 Apr 2018 | CNY | 6.43 | 6.48 | 6.36 | 6.42 | 6.42 | -0.14 (-2.13%) | 15,007,187 |
| 2 Apr 2018 | CNY | 6.64 | 6.74 | 6.53 | 6.56 | 6.56 | -0.11 (-1.65%) | 20,276,005 |
| 30 Mar 2018 | CNY | 6.53 | 6.69 | 6.5 | 6.67 | 6.67 | +0.13 (+1.99%) | 21,814,545 |
| 29 Mar 2018 | CNY | 6.44 | 6.64 | 6.39 | 6.54 | 6.54 | +0.14 (+2.19%) | 23,961,991 |
| 28 Mar 2018 | CNY | 6.37 | 6.59 | 6.26 | 6.4 | 6.4 | -0.11 (-1.69%) | 23,669,430 |
| 27 Mar 2018 | CNY | 6.45 | 6.64 | 6.44 | 6.51 | 6.51 | +0.04 (+0.62%) | 40,937,939 |
| 26 Mar 2018 | CNY | 6.31 | 6.55 | 6.31 | 6.47 | 6.47 | -0.54 (-7.70%) | 51,689,460 |
| 23 Mar 2018 | CNY | 7.59 | 7.67 | 7.01 | 7.01 | 7.01 | -0.78 (-10.01%) | 41,330,283 |
| 22 Mar 2018 | CNY | 7.77 | 7.85 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 9,865,629 |
| 21 Mar 2018 | CNY | 7.77 | 7.86 | 7.75 | 7.84 | 7.84 | +0.02 (+0.26%) | 16,185,210 |
| 20 Mar 2018 | CNY | 8.03 | 8.05 | 7.68 | 7.82 | 7.82 | -0.26 (-3.22%) | 22,219,728 |
| 19 Mar 2018 | CNY | 8.18 | 8.26 | 8.07 | 8.08 | 8.08 | -0.12 (-1.46%) | 12,352,242 |
| 16 Mar 2018 | CNY | 8.23 | 8.36 | 8.17 | 8.2 | 8.2 | -0.07 (-0.85%) | 12,191,352 |
| 15 Mar 2018 | CNY | 8.12 | 8.27 | 8.05 | 8.27 | 8.27 | +0.07 (+0.85%) | 20,649,303 |
| 14 Mar 2018 | CNY | 8.43 | 8.43 | 8.19 | 8.2 | 8.2 | -0.27 (-3.19%) | 20,753,373 |
