| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | CNY | 1.7002 | 1.7259 | 1.6887 | 1.7059 | 1.7059 | +0.003 (+0.17%) | 17,502,069 |
| 4 Apr 2018 | CNY | 1.7144 | 1.7287 | 1.6944 | 1.703 | 1.703 | -0.006 (-0.33%) | 12,162,843 |
| 3 Apr 2018 | CNY | 1.7202 | 1.7287 | 1.703 | 1.7087 | 1.7087 | -0.029 (-1.65%) | 13,948,961 |
| 2 Apr 2018 | CNY | 1.743 | 1.7602 | 1.7373 | 1.7373 | 1.7373 | -0.006 (-0.33%) | 14,647,973 |
| 30 Mar 2018 | CNY | 1.7373 | 1.7573 | 1.7373 | 1.743 | 1.743 | +0.003 (+0.16%) | 14,557,439 |
| 29 Mar 2018 | CNY | 1.7202 | 1.743 | 1.7087 | 1.7402 | 1.7402 | +0.02 (+1.16%) | 16,715,005 |
| 28 Mar 2018 | CNY | 1.7144 | 1.7259 | 1.7002 | 1.7202 | 1.7202 | -0.029 (-1.63%) | 23,181,122 |
| 27 Mar 2018 | CNY | 1.7087 | 1.7744 | 1.7059 | 1.7487 | 1.7487 | +0.057 (+3.38%) | 30,255,360 |
| 26 Mar 2018 | CNY | 1.6601 | 1.6944 | 1.6287 | 1.6916 | 1.6916 | 0.0 (0.0%) | 20,191,003 |
| 23 Mar 2018 | CNY | 1.7516 | 1.7716 | 1.6401 | 1.6916 | 1.6916 | -0.106 (-5.88%) | 43,264,335 |
| 22 Mar 2018 | CNY | 1.8002 | 1.8173 | 1.7859 | 1.7973 | 1.7973 | -0.003 (-0.16%) | 20,032,894 |
| 21 Mar 2018 | CNY | 1.803 | 1.8316 | 1.7944 | 1.8002 | 1.8002 | -0.006 (-0.32%) | 21,243,470 |
| 20 Mar 2018 | CNY | 1.8144 | 1.8287 | 1.783 | 1.8059 | 1.8059 | -0.029 (-1.55%) | 33,546,196 |
| 19 Mar 2018 | CNY | 1.8716 | 1.8745 | 1.8316 | 1.8344 | 1.8344 | -0.051 (-2.73%) | 29,999,798 |
| 16 Mar 2018 | CNY | 1.8487 | 1.9316 | 1.8316 | 1.8859 | 1.8859 | +0.046 (+2.48%) | 43,472,931 |
| 15 Mar 2018 | CNY | 1.8259 | 1.8602 | 1.8116 | 1.8402 | 1.8402 | +0.009 (+0.47%) | 24,444,414 |
| 14 Mar 2018 | CNY | 1.8459 | 1.863 | 1.8287 | 1.8316 | 1.8316 | -0.029 (-1.54%) | 19,839,343 |
| 13 Mar 2018 | CNY | 1.8459 | 1.8973 | 1.8287 | 1.8602 | 1.8602 | +0.011 (+0.62%) | 35,482,690 |
| 12 Mar 2018 | CNY | 1.8116 | 1.8516 | 1.8116 | 1.8487 | 1.8487 | +0.031 (+1.73%) | 25,062,932 |
| 9 Mar 2018 | CNY | 1.7887 | 1.8202 | 1.783 | 1.8173 | 1.8173 | +0.026 (+1.43%) | 24,100,366 |
| 8 Mar 2018 | CNY | 1.783 | 1.7944 | 1.7773 | 1.7916 | 1.7916 | +0.009 (+0.48%) | 10,556,333 |
| 7 Mar 2018 | CNY | 1.8059 | 1.8059 | 1.783 | 1.783 | 1.783 | -0.023 (-1.27%) | 15,503,641 |
| 6 Mar 2018 | CNY | 1.8087 | 1.8087 | 1.783 | 1.8059 | 1.8059 | +0.003 (+0.16%) | 26,807,072 |
| 5 Mar 2018 | CNY | 1.7887 | 1.8116 | 1.783 | 1.803 | 1.803 | +0.011 (+0.64%) | 18,022,410 |
| 2 Mar 2018 | CNY | 1.7773 | 1.8144 | 1.7773 | 1.7916 | 1.7916 | 0.0 (0.0%) | 19,195,200 |
| 1 Mar 2018 | CNY | 1.7716 | 1.7944 | 1.763 | 1.7916 | 1.7916 | +0.014 (+0.80%) | 13,643,851 |
| 28 Feb 2018 | CNY | 1.7716 | 1.7916 | 1.7573 | 1.7773 | 1.7773 | -0.009 (-0.48%) | 14,295,246 |
| 27 Feb 2018 | CNY | 1.7887 | 1.7916 | 1.7773 | 1.7859 | 1.7859 | -0.009 (-0.47%) | 12,685,617 |
| 26 Feb 2018 | CNY | 1.763 | 1.7944 | 1.7602 | 1.7944 | 1.7944 | +0.037 (+2.11%) | 17,832,041 |
| 23 Feb 2018 | CNY | 1.7516 | 1.7602 | 1.743 | 1.7573 | 1.7573 | +0.003 (+0.17%) | 11,193,798 |
