| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 6.8944 | 7.0833 | 6.8333 | 6.8611 | 6.8611 | +0.005 (+0.08%) | 5,044,293 |
| 25 Apr 2018 | CNY | 6.8389 | 6.9389 | 6.8 | 6.8556 | 6.8556 | +0.011 (+0.16%) | 2,008,710 |
| 24 Apr 2018 | CNY | 6.6722 | 6.8889 | 6.6722 | 6.8444 | 6.8444 | +0.189 (+2.84%) | 2,028,240 |
| 23 Apr 2018 | CNY | 6.6278 | 6.6889 | 6.5611 | 6.6556 | 6.6556 | +0.039 (+0.59%) | 1,441,350 |
| 20 Apr 2018 | CNY | 6.7111 | 6.7611 | 6.5778 | 6.6167 | 6.6167 | -0.111 (-1.65%) | 1,700,280 |
| 19 Apr 2018 | CNY | 6.7556 | 6.8611 | 6.6667 | 6.7278 | 6.7278 | -0.05 (-0.74%) | 2,056,962 |
| 18 Apr 2018 | CNY | 6.6556 | 6.8278 | 6.6 | 6.7778 | 6.7778 | +0.167 (+2.52%) | 1,941,966 |
| 17 Apr 2018 | CNY | 6.9278 | 6.9333 | 6.5833 | 6.6111 | 6.6111 | -0.267 (-3.88%) | 3,040,200 |
| 16 Apr 2018 | CNY | 6.9889 | 7.0389 | 6.8333 | 6.8778 | 6.8778 | -0.178 (-2.52%) | 2,668,791 |
| 13 Apr 2018 | CNY | 7.0444 | 7.1556 | 7.0111 | 7.0556 | 7.0556 | +0.078 (+1.11%) | 3,719,631 |
| 12 Apr 2018 | CNY | 7.0611 | 7.1 | 6.9556 | 6.9778 | 6.9778 | -0.089 (-1.26%) | 2,528,730 |
| 11 Apr 2018 | CNY | 6.9944 | 7.1889 | 6.9444 | 7.0667 | 7.0667 | +0.072 (+1.03%) | 4,964,850 |
| 10 Apr 2018 | CNY | 6.8667 | 7.05 | 6.7944 | 6.9944 | 6.9944 | +0.144 (+2.11%) | 4,168,710 |
| 9 Apr 2018 | CNY | 6.9333 | 7.0167 | 6.7944 | 6.85 | 6.85 | -0.156 (-2.22%) | 3,983,272 |
| 4 Apr 2018 | CNY | 7.2778 | 7.3111 | 6.9333 | 7.0056 | 7.0056 | -0.339 (-4.61%) | 9,466,551 |
| 3 Apr 2018 | CNY | 7.25 | 7.4389 | 7.1222 | 7.3444 | 7.3444 | -0.083 (-1.12%) | 7,934,925 |
| 2 Apr 2018 | CNY | 7.7056 | 7.7056 | 7.3611 | 7.4278 | 7.4278 | -0.15 (-1.98%) | 15,178,923 |
| 30 Mar 2018 | CNY | 7.5778 | 7.5778 | 7.5778 | 7.5778 | 7.5778 | +0.689 (+10.00%) | 14,163,530 |
| 29 Mar 2018 | CNY | 6.7722 | 6.9333 | 6.7667 | 6.8889 | 6.8889 | +0.122 (+1.81%) | 2,144,417 |
| 28 Mar 2018 | CNY | 6.8167 | 6.8611 | 6.7389 | 6.7667 | 6.7667 | -0.094 (-1.38%) | 1,683,630 |
| 27 Mar 2018 | CNY | 6.7667 | 7.0056 | 6.7056 | 6.8611 | 6.8611 | +0.217 (+3.26%) | 2,939,477 |
| 26 Mar 2018 | CNY | 6.5333 | 6.6889 | 6.2056 | 6.6444 | 6.6444 | +0.05 (+0.76%) | 2,860,214 |
| 23 Mar 2018 | CNY | 6.8889 | 6.8944 | 6.5667 | 6.5944 | 6.5944 | -0.544 (-7.63%) | 5,265,540 |
| 22 Mar 2018 | CNY | 7.1333 | 7.2111 | 7.0722 | 7.1389 | 7.1389 | -0.017 (-0.23%) | 1,682,010 |
| 21 Mar 2018 | CNY | 7.3556 | 7.3667 | 7.1389 | 7.1556 | 7.1556 | -0.167 (-2.28%) | 3,893,684 |
| 20 Mar 2018 | CNY | 7.2056 | 7.3333 | 7.1778 | 7.3222 | 7.3222 | +0.056 (+0.76%) | 2,677,064 |
| 19 Mar 2018 | CNY | 7.0944 | 7.3056 | 7.0278 | 7.2667 | 7.2667 | +0.172 (+2.43%) | 3,137,589 |
| 16 Mar 2018 | CNY | 7.0722 | 7.1556 | 7 | 7.0944 | 7.0944 | +0.022 (+0.31%) | 2,001,789 |
| 15 Mar 2018 | CNY | 7.1444 | 7.1556 | 6.9444 | 7.0722 | 7.0722 | -0.072 (-1.01%) | 2,641,377 |
| 14 Mar 2018 | CNY | 7.2167 | 7.2889 | 7.1056 | 7.1444 | 7.1444 | -0.061 (-0.85%) | 2,298,708 |
