| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 6.58 | 6.88 | 6.57 | 6.7 | 6.7 | +0.11 (+1.67%) | 58,607,571 |
| 31 May 2018 | CNY | 6.55 | 6.65 | 6.44 | 6.59 | 6.59 | +0.12 (+1.85%) | 36,227,333 |
| 30 May 2018 | CNY | 6.48 | 6.61 | 6.43 | 6.47 | 6.47 | -0.15 (-2.27%) | 37,507,131 |
| 29 May 2018 | CNY | 6.33 | 6.69 | 6.3 | 6.62 | 6.62 | +0.29 (+4.58%) | 40,312,018 |
| 28 May 2018 | CNY | 6.36 | 6.43 | 6.24 | 6.33 | 6.33 | -0.02 (-0.31%) | 22,014,690 |
| 25 May 2018 | CNY | 6.48 | 6.52 | 6.33 | 6.35 | 6.35 | -0.14 (-2.16%) | 18,580,454 |
| 24 May 2018 | CNY | 6.45 | 6.6 | 6.44 | 6.49 | 6.49 | +0.04 (+0.62%) | 28,782,181 |
| 23 May 2018 | CNY | 6.71 | 6.72 | 6.45 | 6.45 | 6.45 | -0.31 (-4.59%) | 37,168,225 |
| 22 May 2018 | CNY | 6.86 | 6.89 | 6.69 | 6.76 | 6.76 | -0.11 (-1.60%) | 34,323,791 |
| 21 May 2018 | CNY | 6.94 | 6.96 | 6.85 | 6.87 | 6.87 | +0.09 (+1.33%) | 37,100,940 |
| 18 May 2018 | CNY | 6.88 | 6.91 | 6.72 | 6.78 | 6.78 | -0.15 (-2.16%) | 41,932,440 |
| 17 May 2018 | CNY | 6.92 | 7.02 | 6.81 | 6.93 | 6.93 | +0.01 (+0.14%) | 42,005,394 |
| 16 May 2018 | CNY | 7.06 | 7.06 | 6.91 | 6.92 | 6.92 | -0.19 (-2.67%) | 37,875,201 |
| 15 May 2018 | CNY | 7.1 | 7.15 | 6.96 | 7.11 | 7.11 | +0.02 (+0.28%) | 45,192,420 |
| 14 May 2018 | CNY | 7.16 | 7.2 | 7.04 | 7.09 | 7.09 | -0.07 (-0.98%) | 40,255,543 |
| 11 May 2018 | CNY | 7.13 | 7.24 | 6.97 | 7.16 | 7.16 | +0.12 (+1.70%) | 60,938,541 |
| 10 May 2018 | CNY | 6.99 | 7.05 | 6.92 | 7.04 | 7.04 | +0.1 (+1.44%) | 29,574,839 |
| 9 May 2018 | CNY | 7.05 | 7.07 | 6.86 | 6.94 | 6.94 | -0.19 (-2.66%) | 46,879,991 |
| 8 May 2018 | CNY | 7.05 | 7.28 | 7.04 | 7.13 | 7.13 | +0.11 (+1.57%) | 48,944,671 |
| 7 May 2018 | CNY | 6.99 | 7.08 | 6.84 | 7.02 | 7.02 | +0.04 (+0.57%) | 38,685,349 |
| 4 May 2018 | CNY | 7.18 | 7.22 | 6.95 | 6.98 | 6.98 | -0.24 (-3.32%) | 51,299,625 |
| 3 May 2018 | CNY | 7.24 | 7.37 | 7.16 | 7.22 | 7.22 | 0.0 (0.0%) | 65,356,768 |
| 2 May 2018 | CNY | 7.04 | 7.23 | 6.93 | 7.22 | 7.22 | +0.17 (+2.41%) | 70,144,145 |
| 27 Apr 2018 | CNY | 7.11 | 7.16 | 7.01 | 7.05 | 7.05 | +0.02 (+0.28%) | 41,837,998 |
| 26 Apr 2018 | CNY | 7.05 | 7.25 | 6.92 | 7.03 | 7.03 | -0.07 (-0.99%) | 59,339,643 |
| 25 Apr 2018 | CNY | 6.95 | 7.15 | 6.83 | 7.1 | 7.1 | +0.05 (+0.71%) | 53,062,106 |
| 24 Apr 2018 | CNY | 6.95 | 7.19 | 6.95 | 7.05 | 7.05 | +0.27 (+3.98%) | 79,538,271 |
| 23 Apr 2018 | CNY | 6.65 | 6.9 | 6.65 | 6.78 | 6.78 | +0.13 (+1.95%) | 53,175,767 |
| 20 Apr 2018 | CNY | 6.79 | 6.87 | 6.61 | 6.65 | 6.65 | -0.29 (-4.18%) | 51,166,279 |
| 19 Apr 2018 | CNY | 6.61 | 6.95 | 6.57 | 6.94 | 6.94 | +0.37 (+5.63%) | 81,446,266 |
