| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 5.314 | 5.5636 | 5.2939 | 5.5314 | 5.5314 | +0.177 (+3.31%) | 4,702,154 |
| 24 Apr 2018 | CNY | 5.161 | 5.3744 | 5.153 | 5.3543 | 5.3543 | +0.197 (+3.83%) | 2,521,508 |
| 23 Apr 2018 | CNY | 5.0966 | 5.2134 | 5.0725 | 5.157 | 5.157 | +0.028 (+0.55%) | 2,293,228 |
| 20 Apr 2018 | CNY | 5.3704 | 5.4308 | 5.1127 | 5.1288 | 5.1288 | -0.286 (-5.28%) | 4,386,565 |
| 19 Apr 2018 | CNY | 5.5153 | 5.5395 | 5.3986 | 5.4147 | 5.4147 | -0.133 (-2.39%) | 3,384,333 |
| 18 Apr 2018 | CNY | 5.4791 | 5.5797 | 5.2013 | 5.5475 | 5.5475 | +0.109 (+2.00%) | 5,769,594 |
| 17 Apr 2018 | CNY | 5.6562 | 5.7126 | 5.4348 | 5.4388 | 5.4388 | -0.205 (-3.64%) | 4,549,942 |
| 16 Apr 2018 | CNY | 5.7488 | 5.8374 | 5.5958 | 5.6441 | 5.6441 | -0.217 (-3.71%) | 5,001,603 |
| 13 Apr 2018 | CNY | 6.1433 | 6.1473 | 5.8172 | 5.8615 | 5.8615 | -0.165 (-2.74%) | 7,871,711 |
| 12 Apr 2018 | CNY | 5.7931 | 6.1997 | 5.7891 | 6.0266 | 6.0266 | +0.161 (+2.75%) | 14,607,084 |
| 11 Apr 2018 | CNY | 5.6401 | 5.938 | 5.5797 | 5.8655 | 5.8655 | +0.185 (+3.26%) | 8,370,903 |
| 10 Apr 2018 | CNY | 5.6079 | 5.7085 | 5.4549 | 5.6804 | 5.6804 | -0.016 (-0.28%) | 4,758,919 |
| 9 Apr 2018 | CNY | 5.5837 | 5.7005 | 5.4388 | 5.6965 | 5.6965 | +0.093 (+1.65%) | 4,994,002 |
| 4 Apr 2018 | CNY | 5.781 | 6.0145 | 5.5998 | 5.6039 | 5.6039 | -0.169 (-2.93%) | 7,647,001 |
| 3 Apr 2018 | CNY | 5.5918 | 5.773 | 5.467 | 5.773 | 5.773 | +0.137 (+2.43%) | 7,854,430 |
| 2 Apr 2018 | CNY | 5.7287 | 5.8213 | 5.5998 | 5.6361 | 5.6361 | -0.064 (-1.13%) | 8,436,913 |
| 30 Mar 2018 | CNY | 5.4147 | 5.7689 | 5.4147 | 5.7005 | 5.7005 | +0.23 (+4.19%) | 7,912,804 |
| 29 Mar 2018 | CNY | 5.4187 | 5.62 | 5.318 | 5.471 | 5.471 | +0.109 (+2.03%) | 5,911,810 |
| 28 Mar 2018 | CNY | 5.2254 | 5.5395 | 5.1812 | 5.3623 | 5.3623 | +0.056 (+1.06%) | 6,984,223 |
| 27 Mar 2018 | CNY | 5.0403 | 5.306 | 5.0403 | 5.306 | 5.306 | +0.274 (+5.44%) | 4,520,708 |
| 26 Mar 2018 | CNY | 4.8349 | 5.0443 | 4.7987 | 5.0322 | 5.0322 | +0.097 (+1.96%) | 3,813,265 |
| 23 Mar 2018 | CNY | 5.2536 | 5.3986 | 4.9356 | 4.9356 | 4.9356 | -0.547 (-9.99%) | 5,023,890 |
| 22 Mar 2018 | CNY | 5.467 | 5.5475 | 5.3502 | 5.4831 | 5.4831 | -0.012 (-0.22%) | 3,194,195 |
| 21 Mar 2018 | CNY | 5.5435 | 5.5878 | 5.4348 | 5.4952 | 5.4952 | -0.052 (-0.94%) | 4,563,229 |
| 20 Mar 2018 | CNY | 5.2939 | 5.624 | 5.2858 | 5.5475 | 5.5475 | +0.177 (+3.30%) | 5,318,385 |
| 19 Mar 2018 | CNY | 5.3261 | 5.4066 | 5.2416 | 5.3704 | 5.3704 | +0.004 (+0.08%) | 3,124,395 |
| 16 Mar 2018 | CNY | 5.306 | 5.4428 | 5.1812 | 5.3663 | 5.3663 | +0.129 (+2.46%) | 3,504,427 |
| 15 Mar 2018 | CNY | 5.3784 | 5.4187 | 5.1248 | 5.2375 | 5.2375 | -0.185 (-3.42%) | 4,022,867 |
| 14 Mar 2018 | CNY | 5.471 | 5.5757 | 5.3986 | 5.4227 | 5.4227 | -0.089 (-1.61%) | 3,046,626 |
| 13 Mar 2018 | CNY | 5.4831 | 5.5878 | 5.4549 | 5.5113 | 5.5113 | -0.02 (-0.36%) | 2,550,881 |
