| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 6.2426 | 6.2959 | 6.142 | 6.2604 | 6.2604 | +0.189 (+3.12%) | 53,821,859 |
| 17 Apr 2018 | CNY | 6.1598 | 6.2959 | 6.0473 | 6.071 | 6.071 | -0.089 (-1.44%) | 39,283,387 |
| 16 Apr 2018 | CNY | 6.2663 | 6.3018 | 6.0592 | 6.1598 | 6.1598 | -0.183 (-2.89%) | 47,517,733 |
| 13 Apr 2018 | CNY | 6.2604 | 6.4615 | 6.1834 | 6.3432 | 6.3432 | +0.154 (+2.48%) | 60,165,909 |
| 12 Apr 2018 | CNY | 6.2781 | 6.3195 | 6.1479 | 6.1894 | 6.1894 | -0.183 (-2.88%) | 47,527,334 |
| 11 Apr 2018 | CNY | 6.4556 | 6.5148 | 6.3314 | 6.3728 | 6.3728 | -0.083 (-1.28%) | 56,742,481 |
| 10 Apr 2018 | CNY | 6.2722 | 6.4793 | 6.1834 | 6.4556 | 6.4556 | +0.284 (+4.60%) | 77,675,502 |
| 9 Apr 2018 | CNY | 6.2604 | 6.3077 | 6.0355 | 6.1716 | 6.1716 | -0.089 (-1.42%) | 40,207,048 |
| 4 Apr 2018 | CNY | 6.3018 | 6.5207 | 6.2249 | 6.2604 | 6.2604 | +0.03 (+0.48%) | 50,851,714 |
| 3 Apr 2018 | CNY | 6.3254 | 6.361 | 6.1834 | 6.2308 | 6.2308 | -0.308 (-4.71%) | 48,200,626 |
| 2 Apr 2018 | CNY | 6.6864 | 6.8521 | 6.5148 | 6.5385 | 6.5385 | -0.03 (-0.45%) | 72,054,162 |
| 30 Mar 2018 | CNY | 6.5089 | 6.6627 | 6.4024 | 6.5681 | 6.5681 | +0.03 (+0.45%) | 70,940,700 |
| 29 Mar 2018 | CNY | 6.1775 | 6.6154 | 6.1775 | 6.5385 | 6.5385 | +0.361 (+5.84%) | 84,040,411 |
| 28 Mar 2018 | CNY | 6.1243 | 6.432 | 6.0473 | 6.1775 | 6.1775 | -0.118 (-1.88%) | 45,848,589 |
| 27 Mar 2018 | CNY | 6.2959 | 6.4083 | 6.1894 | 6.2959 | 6.2959 | +0.148 (+2.41%) | 54,177,002 |
| 26 Mar 2018 | CNY | 6.0237 | 6.1953 | 5.858 | 6.1479 | 6.1479 | -0.136 (-2.17%) | 54,620,948 |
| 23 Mar 2018 | CNY | 6.3254 | 6.5503 | 6.284 | 6.284 | 6.284 | -0.698 (-10.00%) | 64,811,643 |
| 22 Mar 2018 | CNY | 7.0414 | 7.142 | 6.9467 | 6.9823 | 6.9823 | -0.077 (-1.09%) | 38,534,692 |
| 21 Mar 2018 | CNY | 7.2663 | 7.2663 | 6.9231 | 7.0592 | 7.0592 | -0.106 (-1.49%) | 58,754,697 |
| 20 Mar 2018 | CNY | 6.9882 | 7.2367 | 6.9882 | 7.1657 | 7.1657 | +0.041 (+0.58%) | 52,665,182 |
| 19 Mar 2018 | CNY | 7.2426 | 7.361 | 7 | 7.1243 | 7.1243 | -0.337 (-4.52%) | 74,988,284 |
| 16 Mar 2018 | CNY | 7.7396 | 7.8462 | 7.3432 | 7.4615 | 7.4615 | -0.373 (-4.76%) | 96,456,611 |
| 15 Mar 2018 | CNY | 7.5266 | 7.8817 | 7.497 | 7.8343 | 7.8343 | +0.124 (+1.61%) | 117,168,614 |
| 14 Mar 2018 | CNY | 7.2722 | 7.8107 | 7.1006 | 7.7101 | 7.7101 | +0.308 (+4.16%) | 133,232,921 |
| 13 Mar 2018 | CNY | 7.2781 | 7.6509 | 7.2426 | 7.4024 | 7.4024 | +0.006 (+0.08%) | 86,715,963 |
| 12 Mar 2018 | CNY | 7.1953 | 7.497 | 7.1006 | 7.3965 | 7.3965 | +0.207 (+2.88%) | 100,259,873 |
| 9 Mar 2018 | CNY | 7.1302 | 7.2189 | 6.9823 | 7.1894 | 7.1894 | -0.006 (-0.08%) | 61,797,112 |
| 8 Mar 2018 | CNY | 7.0473 | 7.2722 | 6.9586 | 7.1953 | 7.1953 | +0.083 (+1.17%) | 70,472,330 |
| 7 Mar 2018 | CNY | 7.3373 | 7.3787 | 7.0592 | 7.1124 | 7.1124 | -0.367 (-4.91%) | 91,932,763 |
| 6 Mar 2018 | CNY | 6.9112 | 7.5621 | 6.6982 | 7.4793 | 7.4793 | +0.503 (+7.21%) | 152,260,125 |
