| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | CNY | 6.3125 | 6.3403 | 6.2361 | 6.2431 | 6.2431 | -0.076 (-1.21%) | 2,049,840 |
| 11 Apr 2018 | CNY | 6.3403 | 6.3542 | 6.2569 | 6.3194 | 6.3194 | 0.0 (0.0%) | 2,231,084 |
| 10 Apr 2018 | CNY | 6.2847 | 6.3264 | 6.2153 | 6.3194 | 6.3194 | +0.035 (+0.55%) | 2,739,610 |
| 9 Apr 2018 | CNY | 6.3125 | 6.3472 | 6.2639 | 6.2847 | 6.2847 | -0.014 (-0.22%) | 1,797,127 |
| 4 Apr 2018 | CNY | 6.2986 | 6.3611 | 6.2917 | 6.2986 | 6.2986 | +0.014 (+0.22%) | 1,624,995 |
| 3 Apr 2018 | CNY | 6.2847 | 6.3264 | 6.1111 | 6.2847 | 6.2847 | -0.049 (-0.77%) | 2,304,519 |
| 2 Apr 2018 | CNY | 6.375 | 6.3889 | 6.3125 | 6.3333 | 6.3333 | -0.021 (-0.33%) | 2,857,538 |
| 30 Mar 2018 | CNY | 6.3819 | 6.3958 | 6.3403 | 6.3542 | 6.3542 | -0.021 (-0.33%) | 1,491,209 |
| 29 Mar 2018 | CNY | 6.4028 | 6.4028 | 6.3056 | 6.375 | 6.375 | +0.028 (+0.44%) | 2,812,618 |
| 28 Mar 2018 | CNY | 6.3264 | 6.3819 | 6.2847 | 6.3472 | 6.3472 | -0.035 (-0.54%) | 1,276,773 |
| 27 Mar 2018 | CNY | 6.4306 | 6.4444 | 6.3472 | 6.3819 | 6.3819 | +0.021 (+0.33%) | 2,340,514 |
| 26 Mar 2018 | CNY | 6.2847 | 6.375 | 6.1736 | 6.3611 | 6.3611 | -0.014 (-0.22%) | 5,913,076 |
| 23 Mar 2018 | CNY | 6.5694 | 6.5694 | 6.3264 | 6.375 | 6.375 | -0.306 (-4.57%) | 3,127,010 |
| 22 Mar 2018 | CNY | 6.6528 | 6.7153 | 6.5903 | 6.6806 | 6.6806 | -0.035 (-0.52%) | 3,325,495 |
| 21 Mar 2018 | CNY | 6.7917 | 6.8056 | 6.6528 | 6.7153 | 6.7153 | -0.083 (-1.23%) | 4,577,620 |
| 20 Mar 2018 | CNY | 6.5417 | 6.8056 | 6.5417 | 6.7986 | 6.7986 | +0.215 (+3.27%) | 3,222,077 |
| 19 Mar 2018 | CNY | 6.5972 | 6.6111 | 6.5486 | 6.5833 | 6.5833 | 0.0 (0.0%) | 1,114,600 |
| 16 Mar 2018 | CNY | 6.5833 | 6.625 | 6.5694 | 6.5833 | 6.5833 | -0.028 (-0.42%) | 1,263,312 |
| 15 Mar 2018 | CNY | 6.6042 | 6.6944 | 6.5625 | 6.6111 | 6.6111 | -0.035 (-0.52%) | 1,962,777 |
| 14 Mar 2018 | CNY | 6.6736 | 6.7014 | 6.625 | 6.6458 | 6.6458 | -0.021 (-0.31%) | 1,429,056 |
| 13 Mar 2018 | CNY | 6.7708 | 6.8056 | 6.6528 | 6.6667 | 6.6667 | -0.118 (-1.74%) | 2,254,590 |
| 12 Mar 2018 | CNY | 6.8056 | 6.8542 | 6.7708 | 6.7847 | 6.7847 | -0.014 (-0.20%) | 1,873,995 |
| 9 Mar 2018 | CNY | 6.6319 | 6.8264 | 6.625 | 6.7986 | 6.7986 | +0.174 (+2.62%) | 3,414,853 |
| 8 Mar 2018 | CNY | 6.6111 | 6.6389 | 6.5833 | 6.625 | 6.625 | +0.014 (+0.21%) | 1,028,815 |
| 7 Mar 2018 | CNY | 6.6736 | 6.6875 | 6.5972 | 6.6111 | 6.6111 | -0.028 (-0.42%) | 1,112,796 |
| 6 Mar 2018 | CNY | 6.6736 | 6.6736 | 6.5833 | 6.6389 | 6.6389 | +0.007 (+0.11%) | 1,041,590 |
| 5 Mar 2018 | CNY | 6.6667 | 6.7153 | 6.5972 | 6.6319 | 6.6319 | -0.049 (-0.73%) | 909,855 |
| 2 Mar 2018 | CNY | 6.7639 | 6.7708 | 6.6736 | 6.6806 | 6.6806 | -0.076 (-1.13%) | 1,171,154 |
| 1 Mar 2018 | CNY | 6.625 | 6.7778 | 6.5972 | 6.7569 | 6.7569 | +0.132 (+1.99%) | 1,768,381 |
| 28 Feb 2018 | CNY | 6.5833 | 6.6319 | 6.5556 | 6.625 | 6.625 | +0.007 (+0.10%) | 725,466 |
