| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 6.93 | 6.93 | 6.76 | 6.79 | 6.79 | -0.14 (-2.02%) | 10,202,620 |
| 25 May 2018 | CNY | 6.95 | 7.02 | 6.9 | 6.93 | 6.93 | -0.03 (-0.43%) | 10,242,850 |
| 24 May 2018 | CNY | 7.1 | 7.2 | 6.93 | 6.96 | 6.96 | -0.18 (-2.52%) | 16,796,800 |
| 23 May 2018 | CNY | 7.22 | 7.31 | 7.13 | 7.14 | 7.14 | -0.07 (-0.97%) | 15,510,601 |
| 22 May 2018 | CNY | 7.03 | 7.48 | 7 | 7.21 | 7.21 | +0.19 (+2.71%) | 25,049,221 |
| 21 May 2018 | CNY | 7.06 | 7.11 | 7.02 | 7.02 | 7.02 | -0.01 (-0.14%) | 13,965,253 |
| 18 May 2018 | CNY | 7 | 7.04 | 6.94 | 7.03 | 7.03 | +0.02 (+0.29%) | 6,367,100 |
| 17 May 2018 | CNY | 6.99 | 7.06 | 6.92 | 7.01 | 7.01 | -0.01 (-0.14%) | 8,503,317 |
| 16 May 2018 | CNY | 7.07 | 7.14 | 6.99 | 7.02 | 7.02 | -0.08 (-1.13%) | 12,385,100 |
| 15 May 2018 | CNY | 7.16 | 7.22 | 6.99 | 7.1 | 7.1 | -0.06 (-0.84%) | 17,815,701 |
| 14 May 2018 | CNY | 6.74 | 7.36 | 6.74 | 7.16 | 7.16 | +0.42 (+6.23%) | 36,612,868 |
| 11 May 2018 | CNY | 6.84 | 6.86 | 6.72 | 6.74 | 6.74 | -0.1 (-1.46%) | 8,753,303 |
| 10 May 2018 | CNY | 6.84 | 6.87 | 6.79 | 6.84 | 6.84 | +0.02 (+0.29%) | 6,535,102 |
| 9 May 2018 | CNY | 6.81 | 6.86 | 6.73 | 6.82 | 6.82 | +0.01 (+0.15%) | 7,140,001 |
| 8 May 2018 | CNY | 6.81 | 6.9 | 6.73 | 6.81 | 6.81 | +0.02 (+0.29%) | 9,596,900 |
| 7 May 2018 | CNY | 6.68 | 6.87 | 6.65 | 6.79 | 6.79 | +0.13 (+1.95%) | 13,953,020 |
| 4 May 2018 | CNY | 6.57 | 6.76 | 6.52 | 6.66 | 6.66 | +0.07 (+1.06%) | 11,430,500 |
| 3 May 2018 | CNY | 6.6 | 6.61 | 6.32 | 6.59 | 6.59 | -0.01 (-0.15%) | 13,373,322 |
| 2 May 2018 | CNY | 6.72 | 6.72 | 6.58 | 6.6 | 6.6 | -0.09 (-1.35%) | 8,965,000 |
| 27 Apr 2018 | CNY | 6.68 | 6.71 | 6.57 | 6.69 | 6.69 | +0.04 (+0.60%) | 8,517,021 |
| 26 Apr 2018 | CNY | 6.72 | 6.8 | 6.64 | 6.65 | 6.65 | -0.12 (-1.77%) | 10,490,100 |
| 25 Apr 2018 | CNY | 6.74 | 6.85 | 6.72 | 6.77 | 6.77 | -0.02 (-0.29%) | 10,079,712 |
| 24 Apr 2018 | CNY | 6.67 | 6.85 | 6.63 | 6.79 | 6.79 | +0.14 (+2.11%) | 10,401,550 |
| 23 Apr 2018 | CNY | 6.71 | 6.77 | 6.58 | 6.65 | 6.65 | -0.14 (-2.06%) | 14,938,363 |
| 20 Apr 2018 | CNY | 6.97 | 6.97 | 6.75 | 6.79 | 6.79 | -0.18 (-2.58%) | 15,240,410 |
| 19 Apr 2018 | CNY | 7 | 7.05 | 6.94 | 6.97 | 6.97 | -0.06 (-0.85%) | 10,852,521 |
| 18 Apr 2018 | CNY | 7.08 | 7.12 | 6.73 | 7.03 | 7.03 | 0.0 (0.0%) | 24,048,979 |
| 17 Apr 2018 | CNY | 7.02 | 7.14 | 7 | 7.03 | 7.03 | +0.04 (+0.57%) | 19,716,606 |
| 16 Apr 2018 | CNY | 6.89 | 7.04 | 6.84 | 6.99 | 6.99 | +0.14 (+2.04%) | 15,470,902 |
| 13 Apr 2018 | CNY | 6.88 | 6.92 | 6.83 | 6.85 | 6.85 | 0.0 (0.0%) | 9,534,000 |
