| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 6.8 | 6.84 | 6.76 | 6.8 | 6.8 | -0.05 (-0.73%) | 5,543,926 |
| 24 Apr 2018 | CNY | 6.72 | 6.92 | 6.71 | 6.85 | 6.85 | +0.14 (+2.09%) | 9,149,130 |
| 23 Apr 2018 | CNY | 6.69 | 6.76 | 6.64 | 6.71 | 6.71 | 0.0 (0.0%) | 4,891,023 |
| 20 Apr 2018 | CNY | 6.87 | 6.87 | 6.68 | 6.71 | 6.71 | -0.18 (-2.61%) | 9,969,600 |
| 19 Apr 2018 | CNY | 6.87 | 6.96 | 6.84 | 6.89 | 6.89 | -0.02 (-0.29%) | 10,732,538 |
| 18 Apr 2018 | CNY | 6.9 | 6.97 | 6.8 | 6.91 | 6.91 | +0.08 (+1.17%) | 15,153,217 |
| 17 Apr 2018 | CNY | 6.88 | 6.95 | 6.81 | 6.83 | 6.83 | -0.04 (-0.58%) | 7,149,119 |
| 16 Apr 2018 | CNY | 6.97 | 7 | 6.86 | 6.87 | 6.87 | -0.1 (-1.43%) | 7,386,100 |
| 13 Apr 2018 | CNY | 7.05 | 7.08 | 6.97 | 6.97 | 6.97 | -0.06 (-0.85%) | 8,420,250 |
| 12 Apr 2018 | CNY | 7.05 | 7.08 | 6.99 | 7.03 | 7.03 | -0.05 (-0.71%) | 8,547,426 |
| 11 Apr 2018 | CNY | 6.99 | 7.14 | 6.99 | 7.08 | 7.08 | +0.08 (+1.14%) | 15,935,124 |
| 10 Apr 2018 | CNY | 6.83 | 7.02 | 6.83 | 7 | 7 | +0.14 (+2.04%) | 11,592,480 |
| 9 Apr 2018 | CNY | 6.82 | 6.94 | 6.77 | 6.86 | 6.86 | +0.01 (+0.15%) | 8,063,977 |
| 4 Apr 2018 | CNY | 6.88 | 6.99 | 6.84 | 6.85 | 6.85 | -0.01 (-0.15%) | 7,673,436 |
| 3 Apr 2018 | CNY | 6.92 | 6.93 | 6.82 | 6.86 | 6.86 | -0.13 (-1.86%) | 12,436,935 |
| 2 Apr 2018 | CNY | 7.06 | 7.14 | 6.97 | 6.99 | 6.99 | -0.04 (-0.57%) | 9,885,477 |
| 30 Mar 2018 | CNY | 7.04 | 7.1 | 7.01 | 7.03 | 7.03 | -0.04 (-0.57%) | 9,904,952 |
| 29 Mar 2018 | CNY | 6.92 | 7.11 | 6.85 | 7.07 | 7.07 | +0.12 (+1.73%) | 12,464,635 |
| 28 Mar 2018 | CNY | 6.9 | 7.27 | 6.84 | 6.95 | 6.95 | +0.02 (+0.29%) | 17,272,562 |
| 27 Mar 2018 | CNY | 6.94 | 6.97 | 6.86 | 6.93 | 6.93 | +0.07 (+1.02%) | 11,097,965 |
| 26 Mar 2018 | CNY | 6.72 | 6.88 | 6.58 | 6.86 | 6.86 | +0.08 (+1.18%) | 12,934,310 |
| 23 Mar 2018 | CNY | 7.08 | 7.14 | 6.67 | 6.78 | 6.78 | -0.46 (-6.35%) | 27,048,164 |
| 22 Mar 2018 | CNY | 7.28 | 7.3 | 7.22 | 7.24 | 7.24 | -0.04 (-0.55%) | 7,760,600 |
| 21 Mar 2018 | CNY | 7.28 | 7.39 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 12,358,167 |
| 20 Mar 2018 | CNY | 7.23 | 7.31 | 7.21 | 7.28 | 7.28 | +0.02 (+0.28%) | 6,652,589 |
| 19 Mar 2018 | CNY | 7.24 | 7.27 | 7.18 | 7.26 | 7.26 | +0.01 (+0.14%) | 6,504,183 |
| 16 Mar 2018 | CNY | 7.26 | 7.3 | 7.24 | 7.25 | 7.25 | -0.01 (-0.14%) | 7,441,201 |
| 15 Mar 2018 | CNY | 7.31 | 7.35 | 7.23 | 7.26 | 7.26 | -0.11 (-1.49%) | 16,110,678 |
| 14 Mar 2018 | CNY | 7.46 | 7.48 | 7.35 | 7.37 | 7.37 | -0.11 (-1.47%) | 19,759,075 |
| 13 Mar 2018 | CNY | 7.52 | 7.62 | 7.47 | 7.48 | 7.48 | -0.06 (-0.80%) | 22,312,089 |
