| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 5.95 | 5.97 | 5.75 | 5.93 | 5.93 | 0.0 (0.0%) | 4,799,977 |
| 17 Apr 2018 | CNY | 5.95 | 6 | 5.85 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,416,200 |
| 16 Apr 2018 | CNY | 5.99 | 6.06 | 5.86 | 5.96 | 5.96 | +0.05 (+0.85%) | 5,499,660 |
| 13 Apr 2018 | CNY | 6 | 6.05 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 5,200,566 |
| 12 Apr 2018 | CNY | 6.02 | 6.16 | 5.99 | 6 | 6 | -0.02 (-0.33%) | 6,260,527 |
| 11 Apr 2018 | CNY | 6.09 | 6.19 | 6 | 6.02 | 6.02 | -0.11 (-1.79%) | 3,498,886 |
| 10 Apr 2018 | CNY | 5.93 | 6.18 | 5.9 | 6.13 | 6.13 | +0.16 (+2.68%) | 4,147,996 |
| 9 Apr 2018 | CNY | 6.1 | 6.1 | 5.94 | 5.97 | 5.97 | -0.13 (-2.13%) | 3,730,473 |
| 4 Apr 2018 | CNY | 6.1 | 6.17 | 6.09 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,104,710 |
| 3 Apr 2018 | CNY | 6.15 | 6.21 | 6.05 | 6.13 | 6.13 | -0.08 (-1.29%) | 3,496,100 |
| 2 Apr 2018 | CNY | 6.28 | 6.31 | 6.19 | 6.21 | 6.21 | -0.06 (-0.96%) | 3,655,708 |
| 30 Mar 2018 | CNY | 6.24 | 6.3 | 6.13 | 6.27 | 6.27 | +0.05 (+0.80%) | 4,845,378 |
| 29 Mar 2018 | CNY | 6.15 | 6.27 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 4,593,620 |
| 28 Mar 2018 | CNY | 6.06 | 6.21 | 6.01 | 6.18 | 6.18 | +0.06 (+0.98%) | 3,711,100 |
| 27 Mar 2018 | CNY | 5.96 | 6.22 | 5.96 | 6.12 | 6.12 | +0.19 (+3.20%) | 5,739,870 |
| 26 Mar 2018 | CNY | 5.96 | 5.96 | 5.78 | 5.93 | 5.93 | -0.05 (-0.84%) | 4,694,600 |
| 23 Mar 2018 | CNY | 6 | 6.03 | 5.77 | 5.98 | 5.98 | -0.16 (-2.61%) | 11,821,776 |
| 22 Mar 2018 | CNY | 5.98 | 6.15 | 5.98 | 6.14 | 6.14 | +0.14 (+2.33%) | 5,336,171 |
| 21 Mar 2018 | CNY | 5.98 | 6.02 | 5.9 | 6 | 6 | +0.02 (+0.33%) | 3,692,420 |
| 20 Mar 2018 | CNY | 5.95 | 6.04 | 5.93 | 5.98 | 5.98 | -0.01 (-0.17%) | 2,576,742 |
| 19 Mar 2018 | CNY | 5.92 | 6.06 | 5.92 | 5.99 | 5.99 | +0.05 (+0.84%) | 3,462,321 |
| 16 Mar 2018 | CNY | 5.95 | 6.01 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 3,160,194 |
| 15 Mar 2018 | CNY | 6.01 | 6.19 | 5.94 | 5.96 | 5.96 | -0.05 (-0.83%) | 9,071,239 |
| 14 Mar 2018 | CNY | 5.66 | 6.13 | 5.63 | 6.01 | 6.01 | +0.32 (+5.62%) | 13,111,774 |
| 13 Mar 2018 | CNY | 5.78 | 5.78 | 5.69 | 5.69 | 5.69 | -0.07 (-1.22%) | 2,725,511 |
| 12 Mar 2018 | CNY | 5.74 | 5.76 | 5.68 | 5.76 | 5.76 | +0.05 (+0.88%) | 3,539,741 |
| 9 Mar 2018 | CNY | 5.7 | 5.74 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,306,700 |
| 8 Mar 2018 | CNY | 5.59 | 5.75 | 5.54 | 5.69 | 5.69 | +0.09 (+1.61%) | 6,617,188 |
| 7 Mar 2018 | CNY | 5.48 | 5.64 | 5.45 | 5.6 | 5.6 | +0.14 (+2.56%) | 7,799,337 |
| 6 Mar 2018 | CNY | 5.39 | 5.52 | 5.34 | 5.46 | 5.46 | +0.08 (+1.49%) | 4,958,382 |
