| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 6.9522 | 7.0429 | 6.8539 | 6.8565 | 6.8565 | -0.03 (-0.44%) | 1,485,169 |
| 3 Apr 2018 | CNY | 6.9018 | 6.927 | 6.801 | 6.8867 | 6.8867 | -0.066 (-0.94%) | 1,495,514 |
| 2 Apr 2018 | CNY | 7.0781 | 7.0781 | 6.9194 | 6.9522 | 6.9522 | -0.098 (-1.39%) | 1,819,139 |
| 30 Mar 2018 | CNY | 6.9396 | 7.1663 | 6.927 | 7.0504 | 7.0504 | +0.07 (+1.01%) | 1,529,668 |
| 29 Mar 2018 | CNY | 6.9295 | 7.0529 | 6.9295 | 6.9799 | 6.9799 | +0.025 (+0.36%) | 1,836,210 |
| 28 Mar 2018 | CNY | 6.9723 | 7.1184 | 6.9396 | 6.9547 | 6.9547 | -0.121 (-1.71%) | 1,694,784 |
| 27 Mar 2018 | CNY | 6.9547 | 7.2721 | 6.9547 | 7.0756 | 7.0756 | +0.156 (+2.26%) | 3,065,506 |
| 26 Mar 2018 | CNY | 6.6172 | 6.9245 | 6.5718 | 6.9194 | 6.9194 | +0.242 (+3.62%) | 2,237,841 |
| 23 Mar 2018 | CNY | 6.7129 | 6.796 | 6.5718 | 6.6776 | 6.6776 | -0.149 (-2.18%) | 3,674,676 |
| 22 Mar 2018 | CNY | 6.733 | 6.9144 | 6.733 | 6.8262 | 6.8262 | +0.093 (+1.38%) | 2,111,913 |
| 21 Mar 2018 | CNY | 6.801 | 6.9245 | 6.7255 | 6.733 | 6.733 | -0.096 (-1.40%) | 1,682,080 |
| 20 Mar 2018 | CNY | 6.7078 | 6.8514 | 6.7078 | 6.8288 | 6.8288 | +0.025 (+0.37%) | 2,085,029 |
| 19 Mar 2018 | CNY | 6.6902 | 6.8237 | 6.6827 | 6.8036 | 6.8036 | +0.078 (+1.16%) | 2,846,137 |
| 16 Mar 2018 | CNY | 6.5366 | 6.7406 | 6.5315 | 6.7255 | 6.7255 | +0.194 (+2.97%) | 2,588,859 |
| 15 Mar 2018 | CNY | 6.6247 | 6.7003 | 6.4257 | 6.5315 | 6.5315 | -0.121 (-1.82%) | 3,358,435 |
| 14 Mar 2018 | CNY | 6.6675 | 6.7003 | 6.6348 | 6.6524 | 6.6524 | -0.018 (-0.27%) | 1,870,233 |
| 13 Mar 2018 | CNY | 6.7003 | 6.7305 | 6.6272 | 6.6701 | 6.6701 | -0.06 (-0.90%) | 1,988,987 |
| 12 Mar 2018 | CNY | 6.7708 | 6.8514 | 6.7003 | 6.7305 | 6.7305 | 0.0 (0.0%) | 2,719,098 |
| 9 Mar 2018 | CNY | 6.6272 | 6.7456 | 6.5995 | 6.7305 | 6.7305 | +0.111 (+1.67%) | 2,510,511 |
| 8 Mar 2018 | CNY | 6.5366 | 6.6298 | 6.4988 | 6.6197 | 6.6197 | +0.083 (+1.27%) | 1,985,473 |
| 7 Mar 2018 | CNY | 6.4383 | 6.6323 | 6.4358 | 6.5366 | 6.5366 | +0.05 (+0.78%) | 1,907,670 |
| 6 Mar 2018 | CNY | 6.4005 | 6.5114 | 6.3602 | 6.4862 | 6.4862 | +0.101 (+1.58%) | 1,845,166 |
| 5 Mar 2018 | CNY | 6.2947 | 6.4232 | 6.2368 | 6.3854 | 6.3854 | +0.088 (+1.40%) | 2,142,907 |
| 2 Mar 2018 | CNY | 6.267 | 6.3199 | 6.2141 | 6.2973 | 6.2973 | -0.005 (-0.08%) | 2,720,690 |
| 1 Mar 2018 | CNY | 6.2041 | 6.3199 | 6.1688 | 6.3023 | 6.3023 | +0.081 (+1.30%) | 2,553,649 |
| 28 Feb 2018 | CNY | 6.1764 | 6.2544 | 6.1209 | 6.2217 | 6.2217 | -0.01 (-0.16%) | 2,458,083 |
| 27 Feb 2018 | CNY | 6.1915 | 6.267 | 6.1411 | 6.2318 | 6.2318 | +0.045 (+0.73%) | 3,080,735 |
| 26 Feb 2018 | CNY | 6.0403 | 6.2419 | 6.0151 | 6.1864 | 6.1864 | +0.194 (+3.24%) | 4,726,482 |
| 23 Feb 2018 | CNY | 5.9497 | 6.0051 | 5.9497 | 5.9925 | 5.9925 | +0.013 (+0.21%) | 2,368,489 |
| 22 Feb 2018 | CNY | 5.9043 | 6.0151 | 5.8816 | 5.9799 | 5.9799 | +0.121 (+2.06%) | 2,732,139 |
