| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 5.43 | 5.43 | 5.31 | 5.39 | 5.39 | +0.01 (+0.19%) | 8,025,263 |
| 17 Apr 2018 | CNY | 5.44 | 5.45 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,943,188 |
| 16 Apr 2018 | CNY | 5.4 | 5.46 | 5.34 | 5.45 | 5.45 | +0.06 (+1.11%) | 13,783,770 |
| 13 Apr 2018 | CNY | 5.51 | 5.54 | 5.36 | 5.39 | 5.39 | -0.24 (-4.26%) | 22,422,324 |
| 12 Apr 2018 | CNY | 5.5 | 5.77 | 5.28 | 5.63 | 5.63 | -0.24 (-4.09%) | 73,766,129 |
| 11 Apr 2018 | CNY | 5.88 | 5.93 | 5.85 | 5.87 | 5.87 | +0.02 (+0.34%) | 6,600,158 |
| 10 Apr 2018 | CNY | 5.83 | 5.86 | 5.78 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,529,580 |
| 9 Apr 2018 | CNY | 5.78 | 5.93 | 5.76 | 5.8 | 5.8 | +0.01 (+0.17%) | 7,606,022 |
| 4 Apr 2018 | CNY | 5.87 | 5.92 | 5.78 | 5.79 | 5.79 | -0.08 (-1.36%) | 6,391,877 |
| 3 Apr 2018 | CNY | 5.9 | 5.94 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 6,147,501 |
| 2 Apr 2018 | CNY | 5.99 | 6.03 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 6,251,091 |
| 30 Mar 2018 | CNY | 6.03 | 6.03 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 5,249,816 |
| 29 Mar 2018 | CNY | 5.89 | 5.99 | 5.83 | 5.99 | 5.99 | +0.15 (+2.57%) | 5,745,184 |
| 28 Mar 2018 | CNY | 5.95 | 6 | 5.8 | 5.84 | 5.84 | -0.14 (-2.34%) | 10,427,144 |
| 27 Mar 2018 | CNY | 5.96 | 6.03 | 5.93 | 5.98 | 5.98 | +0.06 (+1.01%) | 6,644,398 |
| 26 Mar 2018 | CNY | 5.81 | 5.92 | 5.8 | 5.92 | 5.92 | +0.01 (+0.17%) | 7,318,583 |
| 23 Mar 2018 | CNY | 5.9 | 5.96 | 5.65 | 5.91 | 5.91 | -0.15 (-2.48%) | 14,813,183 |
| 22 Mar 2018 | CNY | 6.05 | 6.11 | 5.99 | 6.06 | 6.06 | +0.01 (+0.17%) | 6,978,801 |
| 21 Mar 2018 | CNY | 6.11 | 6.16 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 10,301,944 |
| 20 Mar 2018 | CNY | 6.08 | 6.13 | 6.02 | 6.1 | 6.1 | -0.03 (-0.49%) | 6,031,482 |
| 19 Mar 2018 | CNY | 6.09 | 6.14 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 6,790,099 |
| 16 Mar 2018 | CNY | 6.22 | 6.23 | 6.08 | 6.12 | 6.12 | -0.1 (-1.61%) | 14,615,446 |
| 15 Mar 2018 | CNY | 6.3 | 6.35 | 6.16 | 6.22 | 6.22 | -0.1 (-1.58%) | 14,860,458 |
| 14 Mar 2018 | CNY | 6.41 | 6.41 | 6.28 | 6.32 | 6.32 | -0.09 (-1.40%) | 6,919,195 |
| 13 Mar 2018 | CNY | 6.49 | 6.54 | 6.4 | 6.41 | 6.41 | -0.08 (-1.23%) | 8,336,437 |
| 12 Mar 2018 | CNY | 6.45 | 6.51 | 6.42 | 6.49 | 6.49 | +0.09 (+1.41%) | 12,839,966 |
| 9 Mar 2018 | CNY | 6.3 | 6.43 | 6.29 | 6.4 | 6.4 | +0.13 (+2.07%) | 9,022,195 |
| 8 Mar 2018 | CNY | 6.24 | 6.32 | 6.21 | 6.27 | 6.27 | +0.02 (+0.32%) | 3,270,525 |
| 7 Mar 2018 | CNY | 6.37 | 6.38 | 6.22 | 6.25 | 6.25 | -0.13 (-2.04%) | 6,177,500 |
| 6 Mar 2018 | CNY | 6.32 | 6.39 | 6.32 | 6.38 | 6.38 | +0.07 (+1.11%) | 5,349,004 |
