| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 5.5462 | 5.5846 | 5.4385 | 5.5692 | 5.5692 | +0.038 (+0.69%) | 2,679,053 |
| 17 Apr 2018 | CNY | 5.6615 | 5.6923 | 5.5077 | 5.5308 | 5.5308 | -0.138 (-2.44%) | 4,104,438 |
| 16 Apr 2018 | CNY | 5.8231 | 5.8308 | 5.6462 | 5.6692 | 5.6692 | -0.154 (-2.64%) | 2,242,514 |
| 13 Apr 2018 | CNY | 5.8923 | 5.8923 | 5.8154 | 5.8231 | 5.8231 | -0.023 (-0.40%) | 1,400,790 |
| 12 Apr 2018 | CNY | 5.8692 | 5.9154 | 5.8 | 5.8462 | 5.8462 | -0.077 (-1.30%) | 3,281,861 |
| 11 Apr 2018 | CNY | 5.9231 | 5.9539 | 5.8769 | 5.9231 | 5.9231 | 0.0 (0.0%) | 2,823,470 |
| 10 Apr 2018 | CNY | 5.8154 | 5.9462 | 5.7923 | 5.9231 | 5.9231 | +0.077 (+1.32%) | 2,649,933 |
| 9 Apr 2018 | CNY | 5.9077 | 5.9154 | 5.8308 | 5.8462 | 5.8462 | -0.115 (-1.93%) | 2,865,980 |
| 4 Apr 2018 | CNY | 6.0462 | 6.1231 | 5.9308 | 5.9615 | 5.9615 | -0.131 (-2.15%) | 4,118,790 |
| 3 Apr 2018 | CNY | 6.3 | 6.3 | 6.0846 | 6.0923 | 6.0923 | +0.038 (+0.63%) | 7,529,340 |
| 2 Apr 2018 | CNY | 5.9769 | 6.0846 | 5.9154 | 6.0539 | 6.0539 | +0.069 (+1.16%) | 3,312,063 |
| 30 Mar 2018 | CNY | 5.9615 | 6 | 5.9308 | 5.9846 | 5.9846 | +0.023 (+0.39%) | 1,902,769 |
| 29 Mar 2018 | CNY | 5.9231 | 5.9846 | 5.8692 | 5.9615 | 5.9615 | +0.046 (+0.78%) | 2,656,027 |
| 28 Mar 2018 | CNY | 5.9692 | 6 | 5.8846 | 5.9154 | 5.9154 | -0.085 (-1.41%) | 2,261,350 |
| 27 Mar 2018 | CNY | 5.9077 | 6.0462 | 5.9077 | 6 | 6 | +0.123 (+2.09%) | 2,801,834 |
| 26 Mar 2018 | CNY | 5.8462 | 5.8846 | 5.6923 | 5.8769 | 5.8769 | -0.031 (-0.52%) | 2,802,978 |
| 23 Mar 2018 | CNY | 6.1385 | 6.1846 | 5.7769 | 5.9077 | 5.9077 | -0.354 (-5.65%) | 4,668,400 |
| 22 Mar 2018 | CNY | 6.1154 | 6.2846 | 6.1154 | 6.2615 | 6.2615 | +0.092 (+1.50%) | 3,612,077 |
| 21 Mar 2018 | CNY | 6.2077 | 6.3 | 6.1539 | 6.1692 | 6.1692 | 0.0 (0.0%) | 3,174,977 |
| 20 Mar 2018 | CNY | 6.2 | 6.2 | 6.1 | 6.1692 | 6.1692 | -0.062 (-0.99%) | 2,473,764 |
| 19 Mar 2018 | CNY | 6.2385 | 6.2692 | 6.1846 | 6.2308 | 6.2308 | -0.015 (-0.25%) | 3,106,715 |
| 16 Mar 2018 | CNY | 6.3769 | 6.3769 | 6.2385 | 6.2462 | 6.2462 | -0.123 (-1.93%) | 4,582,717 |
| 15 Mar 2018 | CNY | 6.0615 | 6.4154 | 5.9769 | 6.3692 | 6.3692 | +0.254 (+4.15%) | 12,046,550 |
| 14 Mar 2018 | CNY | 6.2077 | 6.2462 | 6.0539 | 6.1154 | 6.1154 | -0.115 (-1.85%) | 4,886,362 |
| 13 Mar 2018 | CNY | 6.3077 | 6.3692 | 6.2231 | 6.2308 | 6.2308 | -0.061 (-0.98%) | 4,438,488 |
| 12 Mar 2018 | CNY | 6.1539 | 6.3692 | 6.0769 | 6.2923 | 6.2923 | +0.131 (+2.12%) | 7,621,680 |
| 9 Mar 2018 | CNY | 6.1923 | 6.2 | 6.0769 | 6.1615 | 6.1615 | +0.031 (+0.50%) | 4,102,597 |
| 8 Mar 2018 | CNY | 6 | 6.2308 | 5.8923 | 6.1308 | 6.1308 | +0.069 (+1.14%) | 5,257,110 |
| 7 Mar 2018 | CNY | 5.9769 | 6.3077 | 5.9385 | 6.0615 | 6.0615 | +0.061 (+1.03%) | 6,868,254 |
| 6 Mar 2018 | CNY | 5.8846 | 6.0692 | 5.8539 | 6 | 6 | +0.077 (+1.30%) | 4,788,072 |
