| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | CNY | 6.2 | 6.3 | 6.14 | 6.2 | 6.2 | -0.06 (-0.96%) | 23,974,000 |
| 4 Apr 2018 | CNY | 6.18 | 6.34 | 6.15 | 6.26 | 6.26 | 0.0 (0.0%) | 30,089,305 |
| 3 Apr 2018 | CNY | 6.43 | 6.53 | 6.25 | 6.26 | 6.26 | -0.17 (-2.64%) | 43,203,325 |
| 2 Apr 2018 | CNY | 6.24 | 6.45 | 6.24 | 6.43 | 6.43 | +0.2 (+3.21%) | 48,091,517 |
| 30 Mar 2018 | CNY | 6.27 | 6.32 | 6.21 | 6.23 | 6.23 | -0.08 (-1.27%) | 27,750,880 |
| 29 Mar 2018 | CNY | 6.26 | 6.36 | 6.26 | 6.31 | 6.31 | -0.11 (-1.71%) | 34,509,368 |
| 28 Mar 2018 | CNY | 6.43 | 6.65 | 6.38 | 6.42 | 6.42 | -0.18 (-2.73%) | 59,383,534 |
| 27 Mar 2018 | CNY | 6.22 | 6.67 | 6.11 | 6.6 | 6.6 | +0.29 (+4.60%) | 86,420,986 |
| 26 Mar 2018 | CNY | 6.14 | 6.36 | 6.11 | 6.31 | 6.31 | +0.12 (+1.94%) | 63,208,341 |
| 23 Mar 2018 | CNY | 5.98 | 6.67 | 5.82 | 6.19 | 6.19 | +0.13 (+2.15%) | 76,457,048 |
| 22 Mar 2018 | CNY | 6.16 | 6.17 | 6.04 | 6.06 | 6.06 | -0.13 (-2.10%) | 24,156,809 |
| 21 Mar 2018 | CNY | 6 | 6.28 | 6 | 6.19 | 6.19 | +0.16 (+2.65%) | 33,769,204 |
| 20 Mar 2018 | CNY | 5.95 | 6.11 | 5.9 | 6.03 | 6.03 | +0.08 (+1.34%) | 13,369,069 |
| 19 Mar 2018 | CNY | 5.95 | 5.99 | 5.85 | 5.95 | 5.95 | -0.02 (-0.34%) | 10,435,600 |
| 16 Mar 2018 | CNY | 6.03 | 6.07 | 5.96 | 5.97 | 5.97 | -0.06 (-1.00%) | 12,461,087 |
| 15 Mar 2018 | CNY | 6.11 | 6.17 | 6 | 6.03 | 6.03 | -0.11 (-1.79%) | 19,314,100 |
| 14 Mar 2018 | CNY | 6.15 | 6.28 | 6.11 | 6.14 | 6.14 | -0.1 (-1.60%) | 20,672,740 |
| 13 Mar 2018 | CNY | 6.19 | 6.37 | 6.13 | 6.24 | 6.24 | +0.04 (+0.65%) | 33,817,012 |
| 12 Mar 2018 | CNY | 6.14 | 6.24 | 6.12 | 6.2 | 6.2 | +0.08 (+1.31%) | 26,138,027 |
| 9 Mar 2018 | CNY | 6.05 | 6.15 | 6.01 | 6.12 | 6.12 | +0.07 (+1.16%) | 22,992,048 |
| 8 Mar 2018 | CNY | 6.01 | 6.15 | 5.96 | 6.05 | 6.05 | +0.01 (+0.17%) | 14,348,528 |
| 7 Mar 2018 | CNY | 6.13 | 6.17 | 6.03 | 6.04 | 6.04 | -0.09 (-1.47%) | 17,555,029 |
| 6 Mar 2018 | CNY | 6.01 | 6.28 | 5.92 | 6.13 | 6.13 | +0.14 (+2.34%) | 28,522,031 |
| 5 Mar 2018 | CNY | 6.06 | 6.08 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 15,078,758 |
| 2 Mar 2018 | CNY | 6.03 | 6.15 | 5.99 | 6.05 | 6.05 | -0.03 (-0.49%) | 18,197,068 |
| 1 Mar 2018 | CNY | 6.05 | 6.15 | 6.01 | 6.08 | 6.08 | -0.04 (-0.65%) | 15,837,304 |
| 28 Feb 2018 | CNY | 5.98 | 6.3 | 5.92 | 6.12 | 6.12 | +0.05 (+0.82%) | 25,128,278 |
| 27 Feb 2018 | CNY | 5.99 | 6.14 | 5.93 | 6.07 | 6.07 | +0.04 (+0.66%) | 23,619,855 |
| 26 Feb 2018 | CNY | 5.83 | 6.05 | 5.82 | 6.03 | 6.03 | +0.19 (+3.25%) | 24,025,357 |
| 23 Feb 2018 | CNY | 5.8 | 5.86 | 5.71 | 5.84 | 5.84 | +0.04 (+0.69%) | 13,555,479 |
