| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | CNY | 5.6436 | 5.6436 | 5.3689 | 5.3807 | 5.3807 | -0.286 (-5.06%) | 7,310,956 |
| 19 Apr 2018 | CNY | 5.7182 | 5.7928 | 5.6554 | 5.6672 | 5.6672 | -0.075 (-1.30%) | 6,368,224 |
| 18 Apr 2018 | CNY | 5.7025 | 5.8085 | 5.4396 | 5.7418 | 5.7418 | +0.118 (+2.09%) | 9,834,999 |
| 17 Apr 2018 | CNY | 6.146 | 6.197 | 5.5652 | 5.624 | 5.624 | -0.459 (-7.55%) | 11,238,208 |
| 16 Apr 2018 | CNY | 6.2127 | 6.3187 | 5.9694 | 6.0832 | 6.0832 | -0.22 (-3.49%) | 9,111,461 |
| 13 Apr 2018 | CNY | 6.3619 | 6.5542 | 6.2677 | 6.303 | 6.303 | -0.09 (-1.41%) | 13,654,258 |
| 12 Apr 2018 | CNY | 6.1656 | 6.7582 | 6.1342 | 6.3933 | 6.3933 | +0.2 (+3.23%) | 24,487,311 |
| 11 Apr 2018 | CNY | 6.1225 | 6.2716 | 6.0911 | 6.1931 | 6.1931 | +0.071 (+1.15%) | 10,716,796 |
| 10 Apr 2018 | CNY | 6.1813 | 6.3462 | 5.9772 | 6.1225 | 6.1225 | -0.126 (-2.01%) | 11,336,615 |
| 9 Apr 2018 | CNY | 6.095 | 6.3383 | 6.0832 | 6.248 | 6.248 | +0.047 (+0.76%) | 13,276,710 |
| 4 Apr 2018 | CNY | 6.1617 | 6.3697 | 5.9694 | 6.2009 | 6.2009 | +0.008 (+0.13%) | 19,391,123 |
| 3 Apr 2018 | CNY | 5.8791 | 6.252 | 5.7496 | 6.1931 | 6.1931 | +0.263 (+4.44%) | 23,032,936 |
| 2 Apr 2018 | CNY | 6.0243 | 6.0675 | 5.887 | 5.9301 | 5.9301 | -0.047 (-0.79%) | 11,912,391 |
| 30 Mar 2018 | CNY | 5.836 | 5.9969 | 5.7418 | 5.9772 | 5.9772 | +0.067 (+1.13%) | 16,812,593 |
| 29 Mar 2018 | CNY | 5.7496 | 5.9655 | 5.675 | 5.9105 | 5.9105 | +0.259 (+4.58%) | 13,161,431 |
| 28 Mar 2018 | CNY | 5.4945 | 5.6868 | 5.4474 | 5.6515 | 5.6515 | +0.051 (+0.91%) | 5,968,180 |
| 27 Mar 2018 | CNY | 5.4553 | 5.6711 | 5.4435 | 5.6005 | 5.6005 | +0.173 (+3.18%) | 6,042,582 |
| 26 Mar 2018 | CNY | 5.2826 | 5.4553 | 5.0549 | 5.4278 | 5.4278 | +0.102 (+1.92%) | 6,649,584 |
| 23 Mar 2018 | CNY | 5.7064 | 5.7614 | 5.2983 | 5.3258 | 5.3258 | -0.561 (-9.53%) | 9,858,535 |
| 22 Mar 2018 | CNY | 5.7849 | 5.8909 | 5.679 | 5.887 | 5.887 | +0.102 (+1.76%) | 8,221,751 |
| 21 Mar 2018 | CNY | 5.8948 | 6.0597 | 5.7692 | 5.7849 | 5.7849 | -0.106 (-1.80%) | 9,683,284 |
| 20 Mar 2018 | CNY | 5.7889 | 5.9655 | 5.6672 | 5.8909 | 5.8909 | +0.067 (+1.15%) | 7,986,818 |
| 19 Mar 2018 | CNY | 5.73 | 5.8831 | 5.6986 | 5.8242 | 5.8242 | +0.102 (+1.78%) | 6,887,463 |
| 16 Mar 2018 | CNY | 5.679 | 5.8085 | 5.6436 | 5.7221 | 5.7221 | +0.098 (+1.74%) | 5,437,330 |
| 15 Mar 2018 | CNY | 5.8477 | 5.8477 | 5.4945 | 5.624 | 5.624 | -0.216 (-3.70%) | 8,814,874 |
| 14 Mar 2018 | CNY | 5.9066 | 5.9655 | 5.8281 | 5.8399 | 5.8399 | -0.074 (-1.26%) | 5,483,955 |
| 13 Mar 2018 | CNY | 6.0989 | 6.0989 | 5.9066 | 5.9144 | 5.9144 | -0.157 (-2.59%) | 7,085,376 |
| 12 Mar 2018 | CNY | 6.1225 | 6.2323 | 6.0361 | 6.0714 | 6.0714 | +0.035 (+0.58%) | 11,291,739 |
| 9 Mar 2018 | CNY | 5.9184 | 6.0636 | 5.8674 | 6.0361 | 6.0361 | +0.161 (+2.74%) | 9,560,684 |
| 8 Mar 2018 | CNY | 5.781 | 5.9184 | 5.7575 | 5.8752 | 5.8752 | +0.028 (+0.47%) | 9,624,315 |
