| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 5.58 | 5.6 | 5.52 | 5.6 | 5.6 | +0.02 (+0.36%) | 1,298,956 |
| 24 Apr 2018 | CNY | 5.44 | 5.6 | 5.43 | 5.58 | 5.58 | +0.14 (+2.57%) | 1,354,956 |
| 23 Apr 2018 | CNY | 5.47 | 5.49 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 1,115,149 |
| 20 Apr 2018 | CNY | 5.59 | 5.59 | 5.46 | 5.48 | 5.48 | -0.11 (-1.97%) | 1,318,900 |
| 19 Apr 2018 | CNY | 5.56 | 5.61 | 5.52 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,704,274 |
| 18 Apr 2018 | CNY | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | +0.06 (+1.09%) | 1,603,982 |
| 17 Apr 2018 | CNY | 5.57 | 5.65 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 1,851,317 |
| 16 Apr 2018 | CNY | 5.73 | 5.74 | 5.58 | 5.6 | 5.6 | -0.13 (-2.27%) | 2,308,749 |
| 13 Apr 2018 | CNY | 5.84 | 5.87 | 5.72 | 5.73 | 5.73 | -0.1 (-1.72%) | 1,508,043 |
| 12 Apr 2018 | CNY | 5.9 | 5.92 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 1,038,900 |
| 11 Apr 2018 | CNY | 5.88 | 5.93 | 5.83 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,417,649 |
| 10 Apr 2018 | CNY | 5.82 | 5.89 | 5.76 | 5.88 | 5.88 | +0.03 (+0.51%) | 1,564,800 |
| 9 Apr 2018 | CNY | 5.9 | 5.9 | 5.71 | 5.85 | 5.85 | -0.06 (-1.02%) | 2,162,401 |
| 4 Apr 2018 | CNY | 5.96 | 6.03 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,567,300 |
| 3 Apr 2018 | CNY | 6 | 6.03 | 5.94 | 6 | 6 | -0.11 (-1.80%) | 1,858,420 |
| 2 Apr 2018 | CNY | 6.19 | 6.2 | 6.09 | 6.11 | 6.11 | -0.08 (-1.29%) | 1,914,901 |
| 30 Mar 2018 | CNY | 6.19 | 6.22 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 1,984,851 |
| 29 Mar 2018 | CNY | 6.15 | 6.23 | 6.12 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,261,129 |
| 28 Mar 2018 | CNY | 6.28 | 6.31 | 6.11 | 6.18 | 6.18 | -0.12 (-1.90%) | 4,102,752 |
| 27 Mar 2018 | CNY | 5.9 | 6.41 | 5.9 | 6.3 | 6.3 | +0.47 (+8.06%) | 8,048,662 |
| 26 Mar 2018 | CNY | 5.7 | 5.83 | 5.6 | 5.83 | 5.83 | +0.03 (+0.52%) | 2,080,401 |
| 23 Mar 2018 | CNY | 6.09 | 6.09 | 5.68 | 5.8 | 5.8 | -0.43 (-6.90%) | 4,681,757 |
| 22 Mar 2018 | CNY | 6.15 | 6.29 | 6.06 | 6.23 | 6.23 | +0.03 (+0.48%) | 3,813,292 |
| 21 Mar 2018 | CNY | 6.06 | 6.24 | 6.05 | 6.2 | 6.2 | +0.11 (+1.81%) | 3,340,601 |
| 20 Mar 2018 | CNY | 6.15 | 6.15 | 6.01 | 6.09 | 6.09 | -0.06 (-0.98%) | 3,541,179 |
| 19 Mar 2018 | CNY | 6.29 | 6.3 | 6.13 | 6.15 | 6.15 | -0.29 (-4.50%) | 6,818,985 |
| 16 Mar 2018 | CNY | 6.6 | 6.61 | 6.42 | 6.44 | 6.44 | +0.43 (+7.15%) | 15,604,440 |
| 15 Mar 2018 | CNY | 5.94 | 6.05 | 5.9 | 6.01 | 6.01 | +0.08 (+1.35%) | 1,770,834 |
| 14 Mar 2018 | CNY | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | -0.12 (-1.98%) | 1,880,800 |
| 13 Mar 2018 | CNY | 6.07 | 6.09 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,622,209 |
