| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | CNY | 6.8 | 7.12 | 6.76 | 7.07 | 7.07 | +0.42 (+6.32%) | 55,024,111 |
| 17 Apr 2018 | CNY | 6.6 | 6.84 | 6.52 | 6.65 | 6.65 | +0.06 (+0.91%) | 28,394,638 |
| 16 Apr 2018 | CNY | 6.81 | 6.84 | 6.47 | 6.59 | 6.59 | -0.2 (-2.95%) | 34,388,821 |
| 13 Apr 2018 | CNY | 6.89 | 6.92 | 6.69 | 6.79 | 6.79 | -0.05 (-0.73%) | 26,226,764 |
| 12 Apr 2018 | CNY | 6.67 | 6.94 | 6.63 | 6.84 | 6.84 | +0.17 (+2.55%) | 37,175,523 |
| 11 Apr 2018 | CNY | 7.01 | 7.17 | 6.62 | 6.67 | 6.67 | +0.14 (+2.14%) | 52,415,911 |
| 10 Apr 2018 | CNY | 5.94 | 6.53 | 5.91 | 6.53 | 6.53 | +0.59 (+9.93%) | 48,904,381 |
| 9 Apr 2018 | CNY | 5.65 | 5.95 | 5.65 | 5.94 | 5.94 | +0.37 (+6.64%) | 30,347,024 |
| 4 Apr 2018 | CNY | 5.67 | 5.81 | 5.56 | 5.57 | 5.57 | -0.11 (-1.94%) | 13,445,621 |
| 3 Apr 2018 | CNY | 5.71 | 5.78 | 5.61 | 5.68 | 5.68 | -0.16 (-2.74%) | 13,123,746 |
| 2 Apr 2018 | CNY | 5.98 | 6.06 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 17,891,831 |
| 30 Mar 2018 | CNY | 5.9 | 6.02 | 5.85 | 5.91 | 5.91 | -0.08 (-1.34%) | 17,045,454 |
| 29 Mar 2018 | CNY | 5.66 | 6.05 | 5.59 | 5.99 | 5.99 | +0.33 (+5.83%) | 27,641,902 |
| 28 Mar 2018 | CNY | 5.5 | 5.87 | 5.44 | 5.66 | 5.66 | +0.08 (+1.43%) | 19,160,625 |
| 27 Mar 2018 | CNY | 5.62 | 5.69 | 5.52 | 5.58 | 5.58 | +0.08 (+1.45%) | 16,542,069 |
| 26 Mar 2018 | CNY | 5.35 | 5.55 | 5.26 | 5.5 | 5.5 | -0.12 (-2.14%) | 19,423,041 |
| 23 Mar 2018 | CNY | 5.85 | 5.86 | 5.62 | 5.62 | 5.62 | -0.62 (-9.94%) | 23,395,552 |
| 22 Mar 2018 | CNY | 6.5 | 6.54 | 6.14 | 6.24 | 6.24 | -0.26 (-4%) | 22,133,720 |
| 21 Mar 2018 | CNY | 6.74 | 6.79 | 6.45 | 6.5 | 6.5 | -0.22 (-3.27%) | 18,281,395 |
| 20 Mar 2018 | CNY | 6.59 | 6.73 | 6.52 | 6.72 | 6.72 | +0.05 (+0.75%) | 9,799,068 |
| 19 Mar 2018 | CNY | 6.88 | 6.88 | 6.64 | 6.67 | 6.67 | -0.32 (-4.58%) | 17,119,472 |
| 16 Mar 2018 | CNY | 7.05 | 7.14 | 6.98 | 6.99 | 6.99 | -0.05 (-0.71%) | 12,037,432 |
| 15 Mar 2018 | CNY | 7.12 | 7.12 | 6.98 | 7.04 | 7.04 | -0.1 (-1.40%) | 13,411,792 |
| 14 Mar 2018 | CNY | 7.02 | 7.19 | 6.97 | 7.14 | 7.14 | +0.06 (+0.85%) | 15,225,285 |
| 13 Mar 2018 | CNY | 7.17 | 7.26 | 7.04 | 7.08 | 7.08 | -0.11 (-1.53%) | 17,920,007 |
| 12 Mar 2018 | CNY | 7.14 | 7.22 | 7.05 | 7.19 | 7.19 | +0.06 (+0.84%) | 19,467,133 |
| 9 Mar 2018 | CNY | 7.3 | 7.35 | 6.98 | 7.13 | 7.13 | -0.17 (-2.33%) | 29,079,382 |
| 8 Mar 2018 | CNY | 7.19 | 7.45 | 7.1 | 7.3 | 7.3 | +0.08 (+1.11%) | 18,628,251 |
| 7 Mar 2018 | CNY | 7.4 | 7.52 | 7.2 | 7.22 | 7.22 | -0.21 (-2.83%) | 17,928,398 |
| 6 Mar 2018 | CNY | 7.1 | 7.44 | 7.09 | 7.43 | 7.43 | +0.35 (+4.94%) | 23,900,598 |
