| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 5.8388 | 6.1235 | 5.4757 | 5.9986 | 5.9986 | +0.17 (+2.92%) | 29,501,963 |
| 17 Apr 2018 | CNY | 6.4198 | 6.536 | 5.7662 | 5.8286 | 5.8286 | -0.578 (-9.02%) | 45,963,874 |
| 16 Apr 2018 | CNY | 6.0494 | 6.4067 | 6.0494 | 6.4067 | 6.4067 | +0.582 (+10.00%) | 47,696,457 |
| 13 Apr 2018 | CNY | 6.3007 | 6.3733 | 5.8243 | 5.8243 | 5.8243 | -0.303 (-4.95%) | 31,317,592 |
| 12 Apr 2018 | CNY | 6.0712 | 6.5214 | 6.0712 | 6.1278 | 6.1278 | +0.187 (+3.15%) | 32,765,026 |
| 11 Apr 2018 | CNY | 5.8068 | 6.1728 | 5.8068 | 5.9405 | 5.9405 | +0.273 (+4.82%) | 22,514,810 |
| 10 Apr 2018 | CNY | 5.8112 | 5.923 | 5.4946 | 5.6674 | 5.6674 | -0.328 (-5.47%) | 21,877,982 |
| 9 Apr 2018 | CNY | 5.9201 | 6.1714 | 5.9201 | 5.9956 | 5.9956 | +0.081 (+1.37%) | 17,772,167 |
| 4 Apr 2018 | CNY | 6.1859 | 6.2266 | 5.8969 | 5.9143 | 5.9143 | -0.234 (-3.80%) | 21,181,495 |
| 3 Apr 2018 | CNY | 5.9913 | 6.2208 | 5.9041 | 6.1482 | 6.1482 | -0.11 (-1.76%) | 24,145,336 |
| 2 Apr 2018 | CNY | 6.3617 | 6.4909 | 6.1772 | 6.2585 | 6.2585 | +0.028 (+0.44%) | 37,364,110 |
| 30 Mar 2018 | CNY | 6.0508 | 6.4299 | 5.894 | 6.2309 | 6.2309 | +0.12 (+1.97%) | 38,334,206 |
| 29 Mar 2018 | CNY | 6.4052 | 6.6551 | 6.0494 | 6.1104 | 6.1104 | +0.061 (+1.01%) | 53,663,721 |
| 28 Mar 2018 | CNY | 5.4858 | 6.0494 | 5.3769 | 6.0494 | 6.0494 | +0.55 (+10.01%) | 32,852,452 |
| 27 Mar 2018 | CNY | 5.2941 | 5.6238 | 5.2651 | 5.4989 | 5.4989 | +0.253 (+4.82%) | 11,972,292 |
| 26 Mar 2018 | CNY | 4.9179 | 5.281 | 4.7437 | 5.2462 | 5.2462 | +0.15 (+2.94%) | 9,088,854 |
| 23 Mar 2018 | CNY | 5.4321 | 5.4597 | 5.0966 | 5.0966 | 5.0966 | -0.566 (-10.00%) | 10,097,334 |
| 22 Mar 2018 | CNY | 5.5962 | 5.6935 | 5.4858 | 5.663 | 5.663 | +0.132 (+2.39%) | 7,914,307 |
| 21 Mar 2018 | CNY | 5.5875 | 5.8068 | 5.5192 | 5.5309 | 5.5309 | -0.026 (-0.47%) | 10,339,204 |
| 20 Mar 2018 | CNY | 5.3726 | 5.5904 | 5.3726 | 5.557 | 5.557 | +0.08 (+1.46%) | 6,423,016 |
| 19 Mar 2018 | CNY | 5.3914 | 5.5541 | 5.3914 | 5.4771 | 5.4771 | +0.058 (+1.07%) | 5,343,448 |
| 16 Mar 2018 | CNY | 5.4917 | 5.5425 | 5.4176 | 5.419 | 5.419 | -0.086 (-1.56%) | 6,521,472 |
| 15 Mar 2018 | CNY | 5.5875 | 5.6354 | 5.2593 | 5.5047 | 5.5047 | -0.177 (-3.12%) | 13,080,928 |
| 14 Mar 2018 | CNY | 5.6935 | 5.7821 | 5.6645 | 5.6819 | 5.6819 | -0.089 (-1.54%) | 7,961,125 |
| 13 Mar 2018 | CNY | 5.9245 | 5.955 | 5.7691 | 5.7705 | 5.7705 | -0.25 (-4.15%) | 12,337,906 |
| 12 Mar 2018 | CNY | 6.0102 | 6.1147 | 5.8824 | 6.0203 | 6.0203 | +0.022 (+0.36%) | 21,980,362 |
| 9 Mar 2018 | CNY | 5.6151 | 6.0421 | 5.5817 | 5.9986 | 5.9986 | +0.365 (+6.47%) | 24,395,338 |
| 8 Mar 2018 | CNY | 5.6209 | 5.6863 | 5.5265 | 5.634 | 5.634 | +0.012 (+0.21%) | 8,601,155 |
| 7 Mar 2018 | CNY | 5.5541 | 5.6761 | 5.4612 | 5.6224 | 5.6224 | +0.019 (+0.34%) | 14,851,984 |
| 6 Mar 2018 | CNY | 5.3958 | 5.9114 | 5.3304 | 5.6035 | 5.6035 | +0.23 (+4.27%) | 22,184,578 |
