| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 6.7222 | 6.8889 | 6.5833 | 6.7569 | 6.7569 | +0.111 (+1.67%) | 2,868,132 |
| 18 Apr 2018 | CNY | 6.6042 | 6.7153 | 6.4583 | 6.6458 | 6.6458 | +0.056 (+0.84%) | 2,727,361 |
| 17 Apr 2018 | CNY | 6.7708 | 6.8681 | 6.5694 | 6.5903 | 6.5903 | -0.18 (-2.67%) | 2,575,913 |
| 16 Apr 2018 | CNY | 6.8194 | 6.9306 | 6.7431 | 6.7708 | 6.7708 | -0.07 (-1.02%) | 2,430,247 |
| 13 Apr 2018 | CNY | 6.9028 | 6.9792 | 6.8194 | 6.8403 | 6.8403 | -0.069 (-1.00%) | 2,212,608 |
| 12 Apr 2018 | CNY | 6.9097 | 6.9792 | 6.8542 | 6.9097 | 6.9097 | 0.0 (0.0%) | 2,792,076 |
| 11 Apr 2018 | CNY | 6.8958 | 6.9792 | 6.8056 | 6.9097 | 6.9097 | +0.056 (+0.81%) | 2,838,412 |
| 10 Apr 2018 | CNY | 7.0347 | 7.1875 | 6.7917 | 6.8542 | 6.8542 | -0.083 (-1.20%) | 8,522,490 |
| 9 Apr 2018 | CNY | 6.8472 | 7 | 6.6667 | 6.9375 | 6.9375 | +0.09 (+1.32%) | 6,030,080 |
| 4 Apr 2018 | CNY | 6.4792 | 6.9028 | 6.4306 | 6.8472 | 6.8472 | +0.41 (+6.36%) | 6,936,150 |
| 3 Apr 2018 | CNY | 6.4444 | 6.5278 | 6.4306 | 6.4375 | 6.4375 | -0.069 (-1.07%) | 1,803,062 |
| 2 Apr 2018 | CNY | 6.6181 | 6.6597 | 6.5069 | 6.5069 | 6.5069 | -0.111 (-1.68%) | 2,618,261 |
| 30 Mar 2018 | CNY | 6.5903 | 6.6458 | 6.5694 | 6.6181 | 6.6181 | +0.035 (+0.53%) | 1,684,851 |
| 29 Mar 2018 | CNY | 6.7569 | 6.8611 | 6.5556 | 6.5833 | 6.5833 | -0.215 (-3.17%) | 4,183,145 |
| 28 Mar 2018 | CNY | 6.7083 | 7.1042 | 6.7083 | 6.7986 | 6.7986 | +0.028 (+0.41%) | 6,240,968 |
| 27 Mar 2018 | CNY | 6.7917 | 6.8125 | 6.6667 | 6.7708 | 6.7708 | +0.007 (+0.10%) | 4,494,951 |
| 26 Mar 2018 | CNY | 6.3542 | 6.8056 | 6.2292 | 6.7639 | 6.7639 | +0.34 (+5.30%) | 5,600,943 |
| 23 Mar 2018 | CNY | 6.2569 | 6.5764 | 6.1806 | 6.4236 | 6.4236 | +0.042 (+0.65%) | 4,886,445 |
| 22 Mar 2018 | CNY | 6.2431 | 6.3819 | 6.2014 | 6.3819 | 6.3819 | +0.097 (+1.55%) | 2,753,985 |
| 21 Mar 2018 | CNY | 6.2847 | 6.3333 | 6.25 | 6.2847 | 6.2847 | +0.014 (+0.22%) | 2,030,620 |
| 20 Mar 2018 | CNY | 6.25 | 6.2847 | 6.1875 | 6.2708 | 6.2708 | -0.028 (-0.44%) | 1,767,036 |
| 19 Mar 2018 | CNY | 6.2986 | 6.3194 | 6.1528 | 6.2986 | 6.2986 | 0.0 (0.0%) | 1,977,494 |
| 16 Mar 2018 | CNY | 6.2778 | 6.3056 | 6.1597 | 6.2986 | 6.2986 | +0.021 (+0.33%) | 3,008,636 |
| 15 Mar 2018 | CNY | 6.2222 | 6.375 | 6.1319 | 6.2778 | 6.2778 | -0.007 (-0.11%) | 4,777,200 |
| 14 Mar 2018 | CNY | 6.0694 | 6.3125 | 6.0278 | 6.2847 | 6.2847 | +0.208 (+3.43%) | 5,786,411 |
| 13 Mar 2018 | CNY | 6.1111 | 6.1528 | 6.0069 | 6.0764 | 6.0764 | -0.035 (-0.57%) | 3,263,365 |
| 12 Mar 2018 | CNY | 5.9514 | 6.2153 | 5.9444 | 6.1111 | 6.1111 | +0.271 (+4.64%) | 4,968,295 |
| 9 Mar 2018 | CNY | 5.7361 | 5.8611 | 5.6528 | 5.8403 | 5.8403 | +0.056 (+0.96%) | 4,419,018 |
| 8 Mar 2018 | CNY | 5.4514 | 5.7986 | 5.4375 | 5.7847 | 5.7847 | +0.34 (+6.25%) | 5,160,807 |
| 7 Mar 2018 | CNY | 5.3819 | 5.4514 | 5.2986 | 5.4444 | 5.4444 | +0.104 (+1.95%) | 2,187,838 |
