| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 1.567 | 1.57 | 1.561 | 1.567 | 1.567 | -0.003 (-0.19%) | 685,100 |
| 19 Apr 2018 | CNY | 1.577 | 1.577 | 1.569 | 1.57 | 1.57 | -0.003 (-0.19%) | 2,076,200 |
| 18 Apr 2018 | CNY | 1.569 | 1.575 | 1.568 | 1.573 | 1.573 | +0.015 (+0.96%) | 3,228,800 |
| 17 Apr 2018 | CNY | 1.555 | 1.559 | 1.55 | 1.558 | 1.558 | +0.015 (+0.97%) | 2,687,700 |
| 16 Apr 2018 | CNY | 1.548 | 1.55 | 1.541 | 1.543 | 1.543 | -0.008 (-0.52%) | 1,386,700 |
| 13 Apr 2018 | CNY | 1.546 | 1.552 | 1.543 | 1.551 | 1.551 | +0.013 (+0.85%) | 1,235,100 |
| 12 Apr 2018 | CNY | 1.547 | 1.548 | 1.537 | 1.538 | 1.538 | -0.002 (-0.13%) | 519,000 |
| 11 Apr 2018 | CNY | 1.553 | 1.555 | 1.539 | 1.54 | 1.54 | -0.001 (-0.06%) | 1,196,100 |
| 10 Apr 2018 | CNY | 1.526 | 1.542 | 1.524 | 1.541 | 1.541 | +0.015 (+0.98%) | 1,676,500 |
| 9 Apr 2018 | CNY | 1.52 | 1.527 | 1.52 | 1.526 | 1.526 | +0.006 (+0.39%) | 2,307,000 |
| 4 Apr 2018 | CNY | 1.52 | 1.526 | 1.517 | 1.52 | 1.52 | +0.006 (+0.40%) | 906,000 |
| 3 Apr 2018 | CNY | 1.503 | 1.525 | 1.503 | 1.514 | 1.514 | -0.024 (-1.56%) | 1,206,600 |
| 2 Apr 2018 | CNY | 1.539 | 1.539 | 1.534 | 1.538 | 1.538 | 0.0 (0.0%) | 537,000 |
| 30 Mar 2018 | CNY | 1.542 | 1.545 | 1.532 | 1.538 | 1.538 | +0.004 (+0.26%) | 1,712,700 |
| 29 Mar 2018 | CNY | 1.534 | 1.535 | 1.524 | 1.534 | 1.534 | -0.001 (-0.07%) | 1,490,500 |
| 28 Mar 2018 | CNY | 1.54 | 1.542 | 1.526 | 1.535 | 1.535 | -0.026 (-1.67%) | 2,510,100 |
| 27 Mar 2018 | CNY | 1.559 | 1.565 | 1.556 | 1.561 | 1.561 | +0.02 (+1.30%) | 1,325,700 |
| 26 Mar 2018 | CNY | 1.527 | 1.544 | 1.52 | 1.541 | 1.541 | -0.017 (-1.09%) | 2,510,600 |
| 23 Mar 2018 | CNY | 1.579 | 1.579 | 1.543 | 1.558 | 1.558 | -0.042 (-2.63%) | 3,702,300 |
| 22 Mar 2018 | CNY | 1.596 | 1.603 | 1.594 | 1.6 | 1.6 | +0.002 (+0.13%) | 299,400 |
| 21 Mar 2018 | CNY | 1.594 | 1.6 | 1.594 | 1.598 | 1.598 | +0.004 (+0.25%) | 609,100 |
| 20 Mar 2018 | CNY | 1.588 | 1.595 | 1.588 | 1.594 | 1.594 | -0.016 (-0.99%) | 696,500 |
| 19 Mar 2018 | CNY | 1.611 | 1.613 | 1.609 | 1.61 | 1.61 | -0.001 (-0.06%) | 517,200 |
| 16 Mar 2018 | CNY | 1.62 | 1.622 | 1.604 | 1.611 | 1.611 | -0.009 (-0.56%) | 690,000 |
| 15 Mar 2018 | CNY | 1.614 | 1.622 | 1.611 | 1.62 | 1.62 | -0.001 (-0.06%) | 418,001 |
| 14 Mar 2018 | CNY | 1.613 | 1.621 | 1.613 | 1.621 | 1.621 | -0.009 (-0.55%) | 423,301 |
| 13 Mar 2018 | CNY | 1.638 | 1.638 | 1.628 | 1.63 | 1.63 | -0.01 (-0.61%) | 656,100 |
| 12 Mar 2018 | CNY | 1.637 | 1.642 | 1.632 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,284,201 |
| 9 Mar 2018 | CNY | 1.605 | 1.61 | 1.602 | 1.61 | 1.61 | +0.011 (+0.69%) | 1,428,300 |
| 8 Mar 2018 | CNY | 1.596 | 1.6 | 1.594 | 1.599 | 1.599 | +0.01 (+0.63%) | 968,100 |
