| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 6.86 | 6.96 | 6.86 | 6.9 | 6.9 | 0.0 (0.0%) | 9,941,946 |
| 1 Jun 2018 | CNY | 6.87 | 7.02 | 6.79 | 6.9 | 6.9 | -0.03 (-0.43%) | 9,922,701 |
| 31 May 2018 | CNY | 6.87 | 7.02 | 6.83 | 6.93 | 6.93 | +0.11 (+1.61%) | 11,424,303 |
| 30 May 2018 | CNY | 7.01 | 7.07 | 6.75 | 6.82 | 6.82 | -0.29 (-4.08%) | 16,636,796 |
| 29 May 2018 | CNY | 7.14 | 7.24 | 7.07 | 7.11 | 7.11 | -0.06 (-0.84%) | 10,854,932 |
| 28 May 2018 | CNY | 7.36 | 7.39 | 7.15 | 7.17 | 7.17 | -0.2 (-2.71%) | 12,635,294 |
| 25 May 2018 | CNY | 7.48 | 7.53 | 7.36 | 7.37 | 7.37 | -0.13 (-1.73%) | 15,690,941 |
| 24 May 2018 | CNY | 7.4 | 7.5 | 7.34 | 7.5 | 7.5 | +0.09 (+1.21%) | 13,857,716 |
| 23 May 2018 | CNY | 7.41 | 7.48 | 7.38 | 7.41 | 7.41 | -0.05 (-0.67%) | 10,955,046 |
| 22 May 2018 | CNY | 7.5 | 7.55 | 7.38 | 7.46 | 7.46 | -0.09 (-1.19%) | 13,966,649 |
| 21 May 2018 | CNY | 7.55 | 7.64 | 7.52 | 7.55 | 7.55 | +0.04 (+0.53%) | 14,282,741 |
| 18 May 2018 | CNY | 7.49 | 7.54 | 7.43 | 7.51 | 7.51 | 0.0 (0.0%) | 12,844,340 |
| 17 May 2018 | CNY | 7.45 | 7.55 | 7.43 | 7.51 | 7.51 | +0.07 (+0.94%) | 13,785,961 |
| 16 May 2018 | CNY | 7.37 | 7.55 | 7.36 | 7.44 | 7.44 | +0.01 (+0.13%) | 13,623,836 |
| 15 May 2018 | CNY | 7.31 | 7.5 | 7.26 | 7.43 | 7.43 | +0.12 (+1.64%) | 16,547,122 |
| 14 May 2018 | CNY | 7.42 | 7.48 | 7.27 | 7.31 | 7.31 | -0.19 (-2.53%) | 17,718,305 |
| 11 May 2018 | CNY | 7.51 | 7.66 | 7.4 | 7.5 | 7.5 | -0.06 (-0.79%) | 25,785,416 |
| 10 May 2018 | CNY | 7.33 | 7.69 | 7.33 | 7.56 | 7.56 | +0.23 (+3.14%) | 34,498,335 |
| 9 May 2018 | CNY | 7.45 | 7.45 | 7.3 | 7.33 | 7.33 | -0.15 (-2.01%) | 20,229,630 |
| 8 May 2018 | CNY | 7.29 | 7.59 | 7.25 | 7.48 | 7.48 | +0.2 (+2.75%) | 36,209,669 |
| 7 May 2018 | CNY | 7.15 | 7.31 | 7.15 | 7.28 | 7.28 | +0.14 (+1.96%) | 18,651,707 |
| 4 May 2018 | CNY | 7.12 | 7.21 | 7.09 | 7.14 | 7.14 | +0.01 (+0.14%) | 15,218,492 |
| 3 May 2018 | CNY | 7.07 | 7.14 | 7.02 | 7.13 | 7.13 | +0.07 (+0.99%) | 13,131,810 |
| 2 May 2018 | CNY | 7.01 | 7.11 | 7 | 7.06 | 7.06 | +0.07 (+1.00%) | 9,891,588 |
| 27 Apr 2018 | CNY | 6.97 | 7.03 | 6.91 | 6.99 | 6.99 | +0.09 (+1.30%) | 7,733,176 |
| 26 Apr 2018 | CNY | 7.13 | 7.16 | 6.9 | 6.9 | 6.9 | -0.21 (-2.95%) | 12,570,579 |
| 25 Apr 2018 | CNY | 7.2 | 7.21 | 7.09 | 7.11 | 7.11 | -0.15 (-2.07%) | 18,806,145 |
| 24 Apr 2018 | CNY | 6.87 | 7.35 | 6.87 | 7.26 | 7.26 | +0.39 (+5.68%) | 25,767,184 |
| 23 Apr 2018 | CNY | 7 | 7.03 | 6.81 | 6.87 | 6.87 | -0.13 (-1.86%) | 12,326,541 |
| 20 Apr 2018 | CNY | 7.1 | 7.12 | 6.97 | 7 | 7 | -0.12 (-1.69%) | 12,809,275 |
