| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | CNY | 6.86 | 7.01 | 6.86 | 6.9 | 6.9 | -0.06 (-0.86%) | 3,052,230 |
| 29 Mar 2018 | CNY | 6.76 | 7.18 | 6.75 | 6.96 | 6.96 | +0.2 (+2.96%) | 3,442,430 |
| 28 Mar 2018 | CNY | 6.73 | 6.85 | 6.62 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,554,760 |
| 27 Mar 2018 | CNY | 6.7 | 6.94 | 6.7 | 6.8 | 6.8 | +0.13 (+1.95%) | 3,185,605 |
| 26 Mar 2018 | CNY | 6.43 | 6.7 | 6.34 | 6.67 | 6.67 | +0.03 (+0.45%) | 1,748,200 |
| 23 Mar 2018 | CNY | 7.08 | 7.08 | 6.48 | 6.64 | 6.64 | -0.52 (-7.26%) | 3,823,226 |
| 22 Mar 2018 | CNY | 7.2 | 7.25 | 7.1 | 7.16 | 7.16 | -0.01 (-0.14%) | 1,921,300 |
| 21 Mar 2018 | CNY | 7.15 | 7.28 | 7.12 | 7.17 | 7.17 | +0.02 (+0.28%) | 2,952,663 |
| 20 Mar 2018 | CNY | 7.11 | 7.2 | 7 | 7.15 | 7.15 | -0.1 (-1.38%) | 2,462,702 |
| 19 Mar 2018 | CNY | 7.24 | 7.28 | 7.15 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,710,300 |
| 16 Mar 2018 | CNY | 7.23 | 7.3 | 7.15 | 7.24 | 7.24 | 0.0 (0.0%) | 1,958,761 |
| 15 Mar 2018 | CNY | 7.14 | 7.27 | 7.1 | 7.24 | 7.24 | -0.08 (-1.09%) | 3,145,600 |
| 14 Mar 2018 | CNY | 7.56 | 7.57 | 7.3 | 7.32 | 7.32 | -0.24 (-3.17%) | 4,539,582 |
| 13 Mar 2018 | CNY | 7.3 | 7.59 | 7.21 | 7.56 | 7.56 | +0.22 (+3.00%) | 6,126,323 |
| 12 Mar 2018 | CNY | 7.15 | 7.38 | 7.08 | 7.34 | 7.34 | +0.15 (+2.09%) | 5,479,803 |
| 9 Mar 2018 | CNY | 7.17 | 7.28 | 7.03 | 7.19 | 7.19 | -0.1 (-1.37%) | 8,099,865 |
| 8 Mar 2018 | CNY | 6.63 | 7.29 | 6.56 | 7.29 | 7.29 | +0.66 (+9.95%) | 10,228,928 |
| 7 Mar 2018 | CNY | 6.6 | 6.78 | 6.6 | 6.63 | 6.63 | +0.01 (+0.15%) | 2,387,210 |
| 6 Mar 2018 | CNY | 6.57 | 6.64 | 6.5 | 6.62 | 6.62 | +0.05 (+0.76%) | 2,647,081 |
| 5 Mar 2018 | CNY | 6.66 | 6.67 | 6.49 | 6.57 | 6.57 | -0.07 (-1.05%) | 1,621,145 |
| 2 Mar 2018 | CNY | 6.69 | 6.7 | 6.61 | 6.64 | 6.64 | -0.06 (-0.90%) | 1,733,258 |
| 1 Mar 2018 | CNY | 6.73 | 6.74 | 6.65 | 6.7 | 6.7 | +0.02 (+0.30%) | 1,710,861 |
| 28 Feb 2018 | CNY | 6.61 | 6.69 | 6.52 | 6.68 | 6.68 | +0.03 (+0.45%) | 1,837,251 |
| 27 Feb 2018 | CNY | 6.53 | 6.7 | 6.52 | 6.65 | 6.65 | +0.12 (+1.84%) | 2,905,040 |
| 26 Feb 2018 | CNY | 6.4 | 6.59 | 6.39 | 6.53 | 6.53 | +0.11 (+1.71%) | 2,136,706 |
| 23 Feb 2018 | CNY | 6.41 | 6.45 | 6.38 | 6.42 | 6.42 | +0.01 (+0.16%) | 1,260,589 |
| 22 Feb 2018 | CNY | 6.38 | 6.46 | 6.33 | 6.41 | 6.41 | -0.04 (-0.62%) | 2,119,585 |
| 14 Feb 2018 | CNY | 6.1 | 6.47 | 6.01 | 6.45 | 6.45 | +0.15 (+2.38%) | 3,170,722 |
| 13 Feb 2018 | CNY | 6.3 | 6.44 | 6.28 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,248,232 |
| 12 Feb 2018 | CNY | 6.16 | 6.36 | 6.15 | 6.28 | 6.28 | +0.18 (+2.95%) | 2,023,931 |
