| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | CNY | 5.5 | 5.58 | 5.5 | 5.58 | 5.58 | +0.06 (+1.09%) | 10,747,146 |
| 18 Apr 2018 | CNY | 5.56 | 5.63 | 5.43 | 5.52 | 5.52 | -0.04 (-0.72%) | 10,688,628 |
| 17 Apr 2018 | CNY | 5.68 | 5.7 | 5.54 | 5.56 | 5.56 | -0.19 (-3.30%) | 18,224,612 |
| 16 Apr 2018 | CNY | 5.8 | 5.95 | 5.72 | 5.75 | 5.75 | +0.07 (+1.23%) | 30,499,964 |
| 13 Apr 2018 | CNY | 5.65 | 5.75 | 5.63 | 5.68 | 5.68 | +0.07 (+1.25%) | 12,353,632 |
| 12 Apr 2018 | CNY | 5.74 | 5.74 | 5.61 | 5.61 | 5.61 | -0.11 (-1.92%) | 11,553,938 |
| 11 Apr 2018 | CNY | 5.76 | 5.83 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 16,856,073 |
| 10 Apr 2018 | CNY | 5.88 | 5.89 | 5.71 | 5.77 | 5.77 | -0.14 (-2.37%) | 27,725,732 |
| 9 Apr 2018 | CNY | 5.61 | 6.16 | 5.51 | 5.91 | 5.91 | +0.28 (+4.97%) | 44,752,353 |
| 4 Apr 2018 | CNY | 5.41 | 5.64 | 5.41 | 5.63 | 5.63 | +0.17 (+3.11%) | 25,574,297 |
| 3 Apr 2018 | CNY | 5.37 | 5.57 | 5.3 | 5.46 | 5.46 | +0.04 (+0.74%) | 16,103,219 |
| 2 Apr 2018 | CNY | 5.44 | 5.49 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 9,717,600 |
| 30 Mar 2018 | CNY | 5.47 | 5.51 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 9,766,400 |
| 29 Mar 2018 | CNY | 5.41 | 5.47 | 5.37 | 5.46 | 5.46 | +0.07 (+1.30%) | 11,586,800 |
| 28 Mar 2018 | CNY | 5.35 | 5.57 | 5.3 | 5.39 | 5.39 | -0.08 (-1.46%) | 15,627,604 |
| 27 Mar 2018 | CNY | 5.36 | 5.59 | 5.36 | 5.47 | 5.47 | +0.15 (+2.82%) | 17,292,979 |
| 26 Mar 2018 | CNY | 5.17 | 5.35 | 5.01 | 5.32 | 5.32 | +0.02 (+0.38%) | 13,806,807 |
| 23 Mar 2018 | CNY | 5.51 | 5.51 | 5.2 | 5.3 | 5.3 | -0.39 (-6.85%) | 19,784,564 |
| 22 Mar 2018 | CNY | 5.69 | 5.77 | 5.65 | 5.69 | 5.69 | -0.05 (-0.87%) | 8,856,883 |
| 21 Mar 2018 | CNY | 5.83 | 5.86 | 5.73 | 5.74 | 5.74 | -0.06 (-1.03%) | 11,100,264 |
| 20 Mar 2018 | CNY | 5.8 | 5.85 | 5.72 | 5.8 | 5.8 | -0.08 (-1.36%) | 14,275,800 |
| 19 Mar 2018 | CNY | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -0.08 (-1.34%) | 11,806,653 |
| 16 Mar 2018 | CNY | 5.95 | 6.04 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 9,316,899 |
| 15 Mar 2018 | CNY | 5.95 | 6.06 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 14,099,832 |
| 14 Mar 2018 | CNY | 6.13 | 6.13 | 6 | 6.01 | 6.01 | -0.14 (-2.28%) | 20,678,627 |
| 13 Mar 2018 | CNY | 6.12 | 6.2 | 6.01 | 6.15 | 6.15 | +0.03 (+0.49%) | 28,976,889 |
| 12 Mar 2018 | CNY | 6.14 | 6.17 | 6.07 | 6.12 | 6.12 | -0.06 (-0.97%) | 23,079,198 |
| 9 Mar 2018 | CNY | 6.18 | 6.29 | 6.12 | 6.18 | 6.18 | -0.01 (-0.16%) | 27,780,378 |
| 8 Mar 2018 | CNY | 6.07 | 6.2 | 6.06 | 6.19 | 6.19 | +0.12 (+1.98%) | 38,469,988 |
| 7 Mar 2018 | CNY | 5.95 | 6.15 | 5.92 | 6.07 | 6.07 | +0.09 (+1.51%) | 32,586,614 |
