| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | CNY | 6.54 | 6.57 | 6.49 | 6.54 | 6.54 | -0.02 (-0.30%) | 13,171,489 |
| 24 Apr 2018 | CNY | 6.43 | 6.58 | 6.42 | 6.56 | 6.56 | +0.15 (+2.34%) | 19,898,842 |
| 23 Apr 2018 | CNY | 6.35 | 6.43 | 6.35 | 6.41 | 6.41 | +0.06 (+0.94%) | 15,235,693 |
| 20 Apr 2018 | CNY | 6.52 | 6.52 | 6.32 | 6.35 | 6.35 | -0.18 (-2.76%) | 25,601,464 |
| 19 Apr 2018 | CNY | 6.53 | 6.55 | 6.48 | 6.53 | 6.53 | +0.01 (+0.15%) | 13,102,201 |
| 18 Apr 2018 | CNY | 6.53 | 6.56 | 6.45 | 6.52 | 6.52 | +0.01 (+0.15%) | 17,240,616 |
| 17 Apr 2018 | CNY | 6.56 | 6.59 | 6.51 | 6.51 | 6.51 | -0.05 (-0.76%) | 11,653,619 |
| 16 Apr 2018 | CNY | 6.63 | 6.64 | 6.55 | 6.56 | 6.56 | -0.08 (-1.20%) | 14,749,927 |
| 13 Apr 2018 | CNY | 6.67 | 6.69 | 6.63 | 6.64 | 6.64 | -0.03 (-0.45%) | 10,614,024 |
| 12 Apr 2018 | CNY | 6.71 | 6.71 | 6.66 | 6.67 | 6.67 | -0.04 (-0.60%) | 11,071,139 |
| 11 Apr 2018 | CNY | 6.73 | 6.73 | 6.69 | 6.71 | 6.71 | +0.01 (+0.15%) | 14,377,719 |
| 10 Apr 2018 | CNY | 6.65 | 6.7 | 6.61 | 6.7 | 6.7 | +0.06 (+0.90%) | 13,650,739 |
| 9 Apr 2018 | CNY | 6.66 | 6.67 | 6.61 | 6.64 | 6.64 | -0.02 (-0.30%) | 10,576,199 |
| 4 Apr 2018 | CNY | 6.64 | 6.72 | 6.62 | 6.66 | 6.66 | +0.03 (+0.45%) | 13,894,735 |
| 3 Apr 2018 | CNY | 6.65 | 6.66 | 6.61 | 6.63 | 6.63 | -0.07 (-1.04%) | 14,105,008 |
| 2 Apr 2018 | CNY | 6.74 | 6.75 | 6.69 | 6.7 | 6.7 | -0.02 (-0.30%) | 16,139,709 |
| 30 Mar 2018 | CNY | 6.72 | 6.74 | 6.67 | 6.72 | 6.72 | +0.02 (+0.30%) | 12,703,742 |
| 29 Mar 2018 | CNY | 6.64 | 6.71 | 6.63 | 6.7 | 6.7 | +0.07 (+1.06%) | 11,692,485 |
| 28 Mar 2018 | CNY | 6.69 | 6.69 | 6.62 | 6.63 | 6.63 | -0.09 (-1.34%) | 15,656,658 |
| 27 Mar 2018 | CNY | 6.71 | 6.77 | 6.7 | 6.72 | 6.72 | +0.07 (+1.05%) | 23,022,997 |
| 26 Mar 2018 | CNY | 6.65 | 6.68 | 6.5 | 6.65 | 6.65 | -0.06 (-0.89%) | 30,380,310 |
| 23 Mar 2018 | CNY | 6.97 | 6.97 | 6.6 | 6.71 | 6.71 | -0.33 (-4.69%) | 48,520,858 |
| 22 Mar 2018 | CNY | 7.11 | 7.12 | 7.03 | 7.04 | 7.04 | -0.07 (-0.98%) | 24,414,419 |
| 21 Mar 2018 | CNY | 7.12 | 7.17 | 7.1 | 7.11 | 7.11 | -0.01 (-0.14%) | 16,573,649 |
| 20 Mar 2018 | CNY | 7.1 | 7.14 | 7.07 | 7.12 | 7.12 | +0.02 (+0.28%) | 15,433,989 |
| 19 Mar 2018 | CNY | 7.12 | 7.14 | 7.1 | 7.1 | 7.1 | -0.03 (-0.42%) | 13,849,621 |
| 16 Mar 2018 | CNY | 7.14 | 7.18 | 7.13 | 7.13 | 7.13 | -0.02 (-0.28%) | 12,479,385 |
| 15 Mar 2018 | CNY | 7.14 | 7.18 | 7.12 | 7.15 | 7.15 | -0.02 (-0.28%) | 15,173,864 |
| 14 Mar 2018 | CNY | 7.19 | 7.24 | 7.16 | 7.17 | 7.17 | -0.03 (-0.42%) | 16,884,496 |
| 13 Mar 2018 | CNY | 7.27 | 7.27 | 7.2 | 7.2 | 7.2 | -0.07 (-0.96%) | 19,678,155 |
