| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 5.93 | 5.96 | 5.82 | 5.9 | 5.9 | -0.03 (-0.51%) | 5,248,600 |
| 8 Jun 2018 | CNY | 6.19 | 6.21 | 5.82 | 5.93 | 5.93 | -0.27 (-4.35%) | 15,568,999 |
| 7 Jun 2018 | CNY | 6.41 | 6.43 | 6.17 | 6.2 | 6.2 | -0.21 (-3.28%) | 7,693,861 |
| 6 Jun 2018 | CNY | 6.46 | 6.49 | 6.38 | 6.41 | 6.41 | -0.09 (-1.38%) | 4,262,179 |
| 5 Jun 2018 | CNY | 6.47 | 6.5 | 6.38 | 6.5 | 6.5 | +0.02 (+0.31%) | 5,009,474 |
| 4 Jun 2018 | CNY | 6.26 | 6.5 | 6.26 | 6.48 | 6.48 | +0.22 (+3.51%) | 6,788,994 |
| 1 Jun 2018 | CNY | 6.47 | 6.49 | 6.21 | 6.26 | 6.26 | -0.23 (-3.54%) | 7,150,036 |
| 31 May 2018 | CNY | 6.42 | 6.54 | 6.4 | 6.49 | 6.49 | +0.07 (+1.09%) | 5,638,618 |
| 30 May 2018 | CNY | 7 | 7 | 6.36 | 6.42 | 6.42 | -0.61 (-8.68%) | 14,292,699 |
| 29 May 2018 | CNY | 7.03 | 7.13 | 6.98 | 7.03 | 7.03 | -0.03 (-0.42%) | 6,615,512 |
| 28 May 2018 | CNY | 7.04 | 7.11 | 6.99 | 7.06 | 7.06 | +0.01 (+0.14%) | 4,545,375 |
| 25 May 2018 | CNY | 7.16 | 7.16 | 7.03 | 7.05 | 7.05 | -0.08 (-1.12%) | 4,403,100 |
| 24 May 2018 | CNY | 7.18 | 7.21 | 7.1 | 7.13 | 7.13 | -0.05 (-0.70%) | 3,636,440 |
| 23 May 2018 | CNY | 7.3 | 7.31 | 7.13 | 7.18 | 7.18 | -0.15 (-2.05%) | 6,496,584 |
| 22 May 2018 | CNY | 7.32 | 7.42 | 7.28 | 7.33 | 7.33 | -0.07 (-0.95%) | 8,858,182 |
| 21 May 2018 | CNY | 7.35 | 7.42 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 9,203,791 |
| 18 May 2018 | CNY | 7.24 | 7.41 | 7.2 | 7.38 | 7.38 | +0.15 (+2.07%) | 10,403,609 |
| 17 May 2018 | CNY | 7.1 | 7.26 | 7.08 | 7.23 | 7.23 | +0.15 (+2.12%) | 5,516,042 |
| 16 May 2018 | CNY | 7.12 | 7.17 | 7.07 | 7.08 | 7.08 | -0.06 (-0.84%) | 2,695,877 |
| 15 May 2018 | CNY | 7.12 | 7.18 | 7.08 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,622,265 |
| 14 May 2018 | CNY | 7.16 | 7.21 | 7.12 | 7.15 | 7.15 | -0.01 (-0.14%) | 2,656,581 |
| 11 May 2018 | CNY | 7.26 | 7.28 | 7.16 | 7.16 | 7.16 | -0.09 (-1.24%) | 2,888,000 |
| 10 May 2018 | CNY | 7.26 | 7.32 | 7.22 | 7.25 | 7.25 | +0.04 (+0.55%) | 4,778,393 |
| 9 May 2018 | CNY | 7.17 | 7.24 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 3,608,241 |
| 8 May 2018 | CNY | 7.18 | 7.2 | 7.15 | 7.17 | 7.17 | -0.01 (-0.14%) | 2,878,907 |
| 7 May 2018 | CNY | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | +0.11 (+1.56%) | 3,786,504 |
| 4 May 2018 | CNY | 7.13 | 7.13 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 2,533,335 |
| 3 May 2018 | CNY | 7.09 | 7.15 | 7.02 | 7.14 | 7.14 | +0.06 (+0.85%) | 2,398,900 |
| 2 May 2018 | CNY | 7.06 | 7.16 | 7.04 | 7.08 | 7.08 | +0.04 (+0.57%) | 2,160,589 |
| 27 Apr 2018 | CNY | 7.03 | 7.07 | 6.99 | 7.04 | 7.04 | +0.04 (+0.57%) | 2,322,674 |
