| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 3.68 | 3.69 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 37,071,150 |
| 3 Apr 2018 | CNY | 3.67 | 3.67 | 3.62 | 3.65 | 3.65 | -0.09 (-2.41%) | 50,395,253 |
| 2 Apr 2018 | CNY | 3.77 | 3.78 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 49,859,404 |
| 30 Mar 2018 | CNY | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 40,004,391 |
| 29 Mar 2018 | CNY | 3.79 | 3.82 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 43,324,734 |
| 28 Mar 2018 | CNY | 3.75 | 3.85 | 3.71 | 3.77 | 3.77 | -0.04 (-1.05%) | 48,026,964 |
| 27 Mar 2018 | CNY | 3.78 | 3.87 | 3.77 | 3.81 | 3.81 | +0.07 (+1.87%) | 68,115,476 |
| 26 Mar 2018 | CNY | 3.68 | 3.76 | 3.53 | 3.74 | 3.74 | -0.02 (-0.53%) | 65,981,259 |
| 23 Mar 2018 | CNY | 3.95 | 3.95 | 3.71 | 3.76 | 3.76 | -0.29 (-7.16%) | 110,879,710 |
| 22 Mar 2018 | CNY | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 60,064,180 |
| 21 Mar 2018 | CNY | 4.1 | 4.2 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 92,283,157 |
| 20 Mar 2018 | CNY | 4.04 | 4.11 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 53,246,799 |
| 19 Mar 2018 | CNY | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 53,478,064 |
| 16 Mar 2018 | CNY | 4.15 | 4.18 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 56,368,257 |
| 15 Mar 2018 | CNY | 4.18 | 4.22 | 4.12 | 4.17 | 4.17 | -0.03 (-0.71%) | 76,290,678 |
| 14 Mar 2018 | CNY | 4.21 | 4.27 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 57,301,328 |
| 13 Mar 2018 | CNY | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 71,851,206 |
| 12 Mar 2018 | CNY | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 83,792,716 |
| 9 Mar 2018 | CNY | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 84,949,818 |
| 8 Mar 2018 | CNY | 4.23 | 4.33 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 86,648,362 |
| 7 Mar 2018 | CNY | 4.23 | 4.38 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 128,849,681 |
| 6 Mar 2018 | CNY | 4.19 | 4.28 | 4.18 | 4.26 | 4.26 | +0.07 (+1.67%) | 84,638,269 |
| 5 Mar 2018 | CNY | 4.23 | 4.23 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 57,848,579 |
| 2 Mar 2018 | CNY | 4.17 | 4.35 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 80,396,287 |
| 1 Mar 2018 | CNY | 4.19 | 4.23 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 54,134,806 |
| 28 Feb 2018 | CNY | 4.2 | 4.27 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 51,545,829 |
| 27 Feb 2018 | CNY | 4.29 | 4.3 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 65,424,321 |
| 26 Feb 2018 | CNY | 4.21 | 4.35 | 4.2 | 4.31 | 4.31 | +0.08 (+1.89%) | 85,781,185 |
| 23 Feb 2018 | CNY | 4.07 | 4.4 | 4.04 | 4.23 | 4.23 | +0.16 (+3.93%) | 103,408,030 |
| 22 Feb 2018 | CNY | 4.03 | 4.09 | 4.01 | 4.07 | 4.07 | +0.07 (+1.75%) | 53,306,045 |
