| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.7214 | 7.7929 | 7.6786 | 7.7571 | 7.7571 | +0.007 (+0.09%) | 1,553,160 |
| 8 Jun 2018 | CNY | 7.9071 | 7.9071 | 7.7071 | 7.75 | 7.75 | -0.107 (-1.36%) | 2,579,360 |
| 7 Jun 2018 | CNY | 7.9786 | 8.0214 | 7.7929 | 7.8571 | 7.8571 | -0.107 (-1.35%) | 2,489,132 |
| 6 Jun 2018 | CNY | 7.9714 | 8.0714 | 7.9357 | 7.9643 | 7.9643 | -0.007 (-0.09%) | 2,767,520 |
| 5 Jun 2018 | CNY | 7.9286 | 7.9929 | 7.9 | 7.9714 | 7.9714 | +0.036 (+0.45%) | 2,175,370 |
| 4 Jun 2018 | CNY | 7.9429 | 8.0571 | 7.9 | 7.9357 | 7.9357 | +0.114 (+1.46%) | 3,135,027 |
| 1 Jun 2018 | CNY | 7.7071 | 7.9286 | 7.6929 | 7.8214 | 7.8214 | +0.021 (+0.27%) | 3,091,200 |
| 31 May 2018 | CNY | 7.6857 | 7.8214 | 7.6857 | 7.8 | 7.8 | +0.121 (+1.58%) | 3,109,421 |
| 30 May 2018 | CNY | 7.9643 | 7.9714 | 7.6714 | 7.6786 | 7.6786 | -0.321 (-4.02%) | 5,441,577 |
| 29 May 2018 | CNY | 8.0929 | 8.2071 | 7.9286 | 8 | 8 | -0.107 (-1.32%) | 4,006,711 |
| 28 May 2018 | CNY | 8.2929 | 8.35 | 8.0714 | 8.1071 | 8.1071 | -0.257 (-3.07%) | 6,090,019 |
| 25 May 2018 | CNY | 8.4643 | 8.5143 | 8.3143 | 8.3643 | 8.3643 | -0.179 (-2.09%) | 7,630,453 |
| 24 May 2018 | CNY | 8.2286 | 8.7143 | 8.2286 | 8.5429 | 8.5429 | +0.279 (+3.37%) | 15,154,497 |
| 23 May 2018 | CNY | 8.3786 | 8.45 | 8.25 | 8.2643 | 8.2643 | -0.186 (-2.20%) | 5,248,653 |
| 22 May 2018 | CNY | 8.5214 | 8.5214 | 8.3714 | 8.45 | 8.45 | -0.05 (-0.59%) | 5,840,198 |
| 21 May 2018 | CNY | 8.4357 | 8.55 | 8.35 | 8.5 | 8.5 | +0.15 (+1.80%) | 7,771,582 |
| 18 May 2018 | CNY | 8.3357 | 8.3929 | 8.2643 | 8.35 | 8.35 | +0.014 (+0.17%) | 4,263,700 |
| 17 May 2018 | CNY | 8.2643 | 8.4 | 8.2286 | 8.3357 | 8.3357 | +0.029 (+0.34%) | 4,220,833 |
| 16 May 2018 | CNY | 8.3429 | 8.3786 | 8.2357 | 8.3071 | 8.3071 | -0.057 (-0.68%) | 3,925,180 |
| 15 May 2018 | CNY | 8.4357 | 8.4857 | 8.2357 | 8.3643 | 8.3643 | -0.079 (-0.93%) | 5,373,191 |
| 14 May 2018 | CNY | 8.3929 | 8.5286 | 8.2857 | 8.4429 | 8.4429 | -0.029 (-0.34%) | 7,055,167 |
| 11 May 2018 | CNY | 8.2286 | 8.6286 | 8.1929 | 8.4714 | 8.4714 | +0.3 (+3.67%) | 13,306,298 |
| 10 May 2018 | CNY | 8.1786 | 8.2786 | 8.1214 | 8.1714 | 8.1714 | -0.029 (-0.35%) | 4,171,077 |
| 9 May 2018 | CNY | 8.15 | 8.2214 | 8.0786 | 8.2 | 8.2 | +0.043 (+0.53%) | 4,419,655 |
| 8 May 2018 | CNY | 8.0071 | 8.1857 | 7.9929 | 8.1571 | 8.1571 | +0.121 (+1.51%) | 4,810,517 |
| 7 May 2018 | CNY | 7.9571 | 8.0714 | 7.9071 | 8.0357 | 8.0357 | +0.136 (+1.72%) | 3,767,710 |
| 4 May 2018 | CNY | 7.9929 | 8.05 | 7.8786 | 7.9 | 7.9 | -0.107 (-1.34%) | 2,934,820 |
| 3 May 2018 | CNY | 7.95 | 8.0357 | 7.8143 | 8.0071 | 8.0071 | +0.05 (+0.63%) | 4,262,757 |
| 2 May 2018 | CNY | 8.1286 | 8.1286 | 7.8857 | 7.9571 | 7.9571 | -0.186 (-2.28%) | 4,177,612 |
| 27 Apr 2018 | CNY | 8.2429 | 8.2429 | 8.1071 | 8.1429 | 8.1429 | -0.036 (-0.44%) | 3,552,383 |
