| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 5.66 | 5.66 | 5.4 | 5.43 | 5.43 | -0.23 (-4.06%) | 48,063,433 |
| 25 Apr 2018 | CNY | 5.68 | 5.79 | 5.52 | 5.66 | 5.66 | -0.06 (-1.05%) | 50,074,955 |
| 24 Apr 2018 | CNY | 5.69 | 5.82 | 5.66 | 5.72 | 5.72 | +0.05 (+0.88%) | 42,645,513 |
| 23 Apr 2018 | CNY | 5.91 | 5.94 | 5.6 | 5.67 | 5.67 | -0.22 (-3.74%) | 60,857,150 |
| 20 Apr 2018 | CNY | 6.12 | 6.17 | 5.88 | 5.89 | 5.89 | -0.45 (-7.10%) | 93,537,113 |
| 19 Apr 2018 | CNY | 5.9 | 6.46 | 5.9 | 6.34 | 6.34 | +0.39 (+6.55%) | 135,686,416 |
| 18 Apr 2018 | CNY | 6.1 | 6.19 | 5.79 | 5.95 | 5.95 | -0.48 (-7.47%) | 131,648,094 |
| 17 Apr 2018 | CNY | 6.86 | 7.14 | 6.28 | 6.43 | 6.43 | +0.25 (+4.05%) | 270,405,855 |
| 16 Apr 2018 | CNY | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
| 13 Apr 2018 | CNY | 6.1 | 6.23 | 6.03 | 6.18 | 6.18 | +0.1 (+1.64%) | 60,823,446 |
| 12 Apr 2018 | CNY | 6 | 6.2 | 5.95 | 6.08 | 6.08 | +0.15 (+2.53%) | 70,205,273 |
| 11 Apr 2018 | CNY | 5.76 | 5.99 | 5.76 | 5.93 | 5.93 | +0.14 (+2.42%) | 71,294,623 |
| 10 Apr 2018 | CNY | 6.38 | 6.43 | 5.79 | 5.79 | 5.79 | -0.64 (-9.95%) | 127,594,993 |
| 9 Apr 2018 | CNY | 6.54 | 6.66 | 6.17 | 6.43 | 6.43 | +0.1 (+1.58%) | 107,850,024 |
| 4 Apr 2018 | CNY | 6.32 | 6.38 | 6.13 | 6.33 | 6.33 | +0.12 (+1.93%) | 96,522,184 |
| 3 Apr 2018 | CNY | 6.08 | 6.34 | 6.02 | 6.21 | 6.21 | +0.03 (+0.49%) | 54,755,425 |
| 2 Apr 2018 | CNY | 6.23 | 6.35 | 6.1 | 6.18 | 6.18 | -0.03 (-0.48%) | 51,287,893 |
| 30 Mar 2018 | CNY | 5.99 | 6.24 | 5.96 | 6.21 | 6.21 | +0.25 (+4.19%) | 63,172,814 |
| 29 Mar 2018 | CNY | 5.9 | 6.04 | 5.84 | 5.96 | 5.96 | +0.06 (+1.02%) | 23,927,044 |
| 28 Mar 2018 | CNY | 5.69 | 6.04 | 5.63 | 5.9 | 5.9 | +0.16 (+2.79%) | 45,988,734 |
| 27 Mar 2018 | CNY | 5.6 | 5.82 | 5.59 | 5.74 | 5.74 | +0.17 (+3.05%) | 29,238,125 |
| 26 Mar 2018 | CNY | 5.35 | 5.62 | 5.33 | 5.57 | 5.57 | +0.06 (+1.09%) | 21,211,275 |
| 23 Mar 2018 | CNY | 5.39 | 5.74 | 5.31 | 5.51 | 5.51 | -0.11 (-1.96%) | 34,508,417 |
| 22 Mar 2018 | CNY | 5.61 | 5.68 | 5.59 | 5.62 | 5.62 | +0.04 (+0.72%) | 13,807,025 |
| 21 Mar 2018 | CNY | 5.52 | 5.77 | 5.5 | 5.58 | 5.58 | +0.06 (+1.09%) | 22,827,954 |
| 20 Mar 2018 | CNY | 5.34 | 5.52 | 5.33 | 5.52 | 5.52 | +0.09 (+1.66%) | 14,332,994 |
| 19 Mar 2018 | CNY | 5.82 | 5.82 | 5.32 | 5.43 | 5.43 | -0.42 (-7.18%) | 44,394,897 |
| 16 Mar 2018 | CNY | 5.93 | 5.95 | 5.84 | 5.85 | 5.85 | -0.08 (-1.35%) | 14,186,415 |
| 15 Mar 2018 | CNY | 6 | 6.06 | 5.87 | 5.93 | 5.93 | -0.11 (-1.82%) | 21,892,891 |
| 14 Mar 2018 | CNY | 5.96 | 6.14 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 34,935,558 |
