| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | CNY | 8.0769 | 8.1385 | 7.9 | 8.0385 | 8.0385 | -0.092 (-1.14%) | 38,604,939 |
| 17 May 2018 | CNY | 8.2154 | 8.2385 | 7.9692 | 8.1308 | 8.1308 | -0.046 (-0.56%) | 51,044,357 |
| 16 May 2018 | CNY | 8.2692 | 8.3462 | 8.1 | 8.1769 | 8.1769 | +0.092 (+1.14%) | 77,058,195 |
| 15 May 2018 | CNY | 7.3846 | 8.0846 | 7.3692 | 8.0846 | 8.0846 | +0.738 (+10.05%) | 61,534,865 |
| 14 May 2018 | CNY | 7.6923 | 7.7539 | 7.3385 | 7.3462 | 7.3462 | -0.423 (-5.44%) | 36,465,382 |
| 11 May 2018 | CNY | 7.6385 | 7.7923 | 7.5385 | 7.7692 | 7.7692 | +0.1 (+1.30%) | 32,534,609 |
| 10 May 2018 | CNY | 7.7539 | 7.8 | 7.6 | 7.6692 | 7.6692 | -0.1 (-1.29%) | 23,127,304 |
| 9 May 2018 | CNY | 7.6692 | 7.8 | 7.5923 | 7.7692 | 7.7692 | +0.077 (+1.00%) | 33,213,066 |
| 8 May 2018 | CNY | 7.7231 | 7.7462 | 7.5846 | 7.6923 | 7.6923 | +0.015 (+0.20%) | 26,547,809 |
| 7 May 2018 | CNY | 7.6462 | 7.7154 | 7.5154 | 7.6769 | 7.6769 | +0.054 (+0.71%) | 33,541,476 |
| 4 May 2018 | CNY | 7.5846 | 7.7615 | 7.5462 | 7.6231 | 7.6231 | -0.023 (-0.30%) | 35,729,668 |
| 3 May 2018 | CNY | 7.3 | 7.6923 | 7.2923 | 7.6462 | 7.6462 | +0.3 (+4.08%) | 52,192,355 |
| 2 May 2018 | CNY | 7.2231 | 7.4231 | 7.2077 | 7.3462 | 7.3462 | +0.123 (+1.70%) | 41,532,868 |
| 27 Apr 2018 | CNY | 7.3154 | 7.3154 | 7.1077 | 7.2231 | 7.2231 | +0.077 (+1.08%) | 24,215,250 |
| 26 Apr 2018 | CNY | 7.3077 | 7.4615 | 7.0846 | 7.1462 | 7.1462 | -0.115 (-1.59%) | 27,354,216 |
| 25 Apr 2018 | CNY | 7.1692 | 7.3231 | 7.1385 | 7.2615 | 7.2615 | +0.054 (+0.75%) | 29,468,596 |
| 24 Apr 2018 | CNY | 6.9846 | 7.2615 | 6.9692 | 7.2077 | 7.2077 | +0.223 (+3.19%) | 39,876,083 |
| 23 Apr 2018 | CNY | 6.9154 | 7.0692 | 6.8923 | 6.9846 | 6.9846 | +0.038 (+0.55%) | 19,596,358 |
| 20 Apr 2018 | CNY | 7.0308 | 7.0385 | 6.9231 | 6.9462 | 6.9462 | -0.069 (-0.99%) | 19,598,612 |
| 19 Apr 2018 | CNY | 6.8846 | 7.0769 | 6.8769 | 7.0154 | 7.0154 | +0.1 (+1.45%) | 32,015,057 |
| 18 Apr 2018 | CNY | 6.6615 | 6.9385 | 6.6308 | 6.9154 | 6.9154 | +0.323 (+4.90%) | 34,417,609 |
| 17 Apr 2018 | CNY | 6.8 | 6.8923 | 6.5692 | 6.5923 | 6.5923 | -0.185 (-2.72%) | 35,524,611 |
| 16 Apr 2018 | CNY | 7.1231 | 7.1231 | 6.7154 | 6.7769 | 6.7769 | -0.262 (-3.72%) | 49,557,891 |
| 13 Apr 2018 | CNY | 7.1231 | 7.2 | 6.9846 | 7.0385 | 7.0385 | -0.108 (-1.51%) | 24,834,323 |
| 12 Apr 2018 | CNY | 7.1385 | 7.2077 | 7.0308 | 7.1462 | 7.1462 | +0.031 (+0.43%) | 26,654,111 |
| 11 Apr 2018 | CNY | 7.0308 | 7.1154 | 6.9769 | 7.1154 | 7.1154 | +0.108 (+1.54%) | 26,312,167 |
| 10 Apr 2018 | CNY | 6.9231 | 7.0692 | 6.8462 | 7.0077 | 7.0077 | +0.1 (+1.45%) | 30,761,386 |
| 9 Apr 2018 | CNY | 6.9769 | 7.1077 | 6.8846 | 6.9077 | 6.9077 | -0.069 (-0.99%) | 22,811,037 |
| 4 Apr 2018 | CNY | 6.8308 | 7.1154 | 6.8154 | 6.9769 | 6.9769 | +0.162 (+2.37%) | 40,692,330 |
| 3 Apr 2018 | CNY | 6.7308 | 6.9 | 6.6923 | 6.8154 | 6.8154 | -0.092 (-1.34%) | 26,596,641 |
