| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 7.15 | 7.17 | 6.93 | 7.03 | 7.03 | -0.19 (-2.63%) | 7,361,835 |
| 31 May 2018 | CNY | 6.84 | 7.27 | 6.8 | 7.22 | 7.22 | +0.43 (+6.33%) | 9,408,603 |
| 30 May 2018 | CNY | 7.01 | 7.01 | 6.76 | 6.79 | 6.79 | -0.25 (-3.55%) | 3,720,794 |
| 29 May 2018 | CNY | 7 | 7.14 | 6.97 | 7.04 | 7.04 | +0.07 (+1.00%) | 3,852,813 |
| 28 May 2018 | CNY | 6.96 | 7.01 | 6.94 | 6.97 | 6.97 | -0.01 (-0.14%) | 2,087,173 |
| 25 May 2018 | CNY | 7.02 | 7.05 | 6.97 | 6.98 | 6.98 | -0.04 (-0.57%) | 2,011,494 |
| 24 May 2018 | CNY | 7.05 | 7.09 | 7.01 | 7.02 | 7.02 | -0.07 (-0.99%) | 2,734,579 |
| 23 May 2018 | CNY | 7.13 | 7.16 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 3,037,393 |
| 22 May 2018 | CNY | 7.1 | 7.14 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 2,293,645 |
| 21 May 2018 | CNY | 7.07 | 7.12 | 7.04 | 7.11 | 7.11 | +0.07 (+0.99%) | 3,285,607 |
| 18 May 2018 | CNY | 6.97 | 7.05 | 6.97 | 7.04 | 7.04 | +0.06 (+0.86%) | 1,609,815 |
| 17 May 2018 | CNY | 7.06 | 7.06 | 6.97 | 6.98 | 6.98 | -0.06 (-0.85%) | 2,015,878 |
| 16 May 2018 | CNY | 6.99 | 7.08 | 6.98 | 7.04 | 7.04 | +0.03 (+0.43%) | 2,954,866 |
| 15 May 2018 | CNY | 6.95 | 7.01 | 6.94 | 7.01 | 7.01 | +0.04 (+0.57%) | 1,722,514 |
| 14 May 2018 | CNY | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | +0.01 (+0.14%) | 2,181,412 |
| 11 May 2018 | CNY | 7.04 | 7.05 | 6.94 | 6.96 | 6.96 | -0.07 (-1.00%) | 2,533,100 |
| 10 May 2018 | CNY | 7.02 | 7.05 | 6.99 | 7.03 | 7.03 | +0.01 (+0.14%) | 2,672,715 |
| 9 May 2018 | CNY | 7.05 | 7.06 | 6.96 | 7.02 | 7.02 | -0.04 (-0.57%) | 2,520,101 |
| 8 May 2018 | CNY | 7.02 | 7.09 | 7 | 7.06 | 7.06 | +0.05 (+0.71%) | 3,608,895 |
| 7 May 2018 | CNY | 6.91 | 7.05 | 6.91 | 7.01 | 7.01 | +0.1 (+1.45%) | 3,205,632 |
| 4 May 2018 | CNY | 6.93 | 6.95 | 6.9 | 6.91 | 6.91 | -0.03 (-0.43%) | 1,716,083 |
| 3 May 2018 | CNY | 6.92 | 6.98 | 6.77 | 6.94 | 6.94 | -0.01 (-0.14%) | 3,277,947 |
| 2 May 2018 | CNY | 6.96 | 7.01 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 1,842,662 |
| 27 Apr 2018 | CNY | 7.03 | 7.06 | 6.92 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,945,960 |
| 26 Apr 2018 | CNY | 7.13 | 7.13 | 6.92 | 6.98 | 6.98 | -0.1 (-1.41%) | 3,121,300 |
| 25 Apr 2018 | CNY | 7.07 | 7.08 | 7.04 | 7.08 | 7.08 | +0.01 (+0.14%) | 1,656,410 |
| 24 Apr 2018 | CNY | 6.97 | 7.1 | 6.97 | 7.07 | 7.07 | +0.11 (+1.58%) | 1,851,729 |
| 23 Apr 2018 | CNY | 7.06 | 7.13 | 6.91 | 6.96 | 6.96 | -0.15 (-2.11%) | 3,041,472 |
| 20 Apr 2018 | CNY | 7.16 | 7.31 | 7.11 | 7.11 | 7.11 | -0.08 (-1.11%) | 2,947,419 |
| 19 Apr 2018 | CNY | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | -0.02 (-0.28%) | 2,250,902 |
