| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 6.6 | 7.17 | 6.59 | 7.17 | 7.17 | +0.65 (+9.97%) | 56,162,403 |
| 8 Jun 2018 | CNY | 6.69 | 6.69 | 6.49 | 6.52 | 6.52 | -0.17 (-2.54%) | 7,890,613 |
| 7 Jun 2018 | CNY | 6.64 | 6.79 | 6.61 | 6.69 | 6.69 | +0.11 (+1.67%) | 10,520,204 |
| 6 Jun 2018 | CNY | 6.66 | 6.66 | 6.57 | 6.58 | 6.58 | -0.04 (-0.60%) | 3,592,061 |
| 5 Jun 2018 | CNY | 6.52 | 6.64 | 6.5 | 6.62 | 6.62 | +0.05 (+0.76%) | 4,689,441 |
| 4 Jun 2018 | CNY | 6.6 | 6.6 | 6.53 | 6.57 | 6.57 | -0.01 (-0.15%) | 5,090,579 |
| 1 Jun 2018 | CNY | 6.63 | 6.68 | 6.54 | 6.58 | 6.58 | -0.01 (-0.15%) | 6,646,596 |
| 31 May 2018 | CNY | 6.58 | 6.64 | 6.53 | 6.59 | 6.59 | +0.06 (+0.92%) | 6,923,561 |
| 30 May 2018 | CNY | 6.8 | 6.8 | 6.51 | 6.53 | 6.53 | -0.34 (-4.95%) | 11,975,545 |
| 29 May 2018 | CNY | 6.96 | 7.03 | 6.86 | 6.87 | 6.87 | -0.04 (-0.58%) | 8,053,250 |
| 28 May 2018 | CNY | 6.96 | 7.07 | 6.9 | 6.91 | 6.91 | -0.08 (-1.14%) | 6,087,795 |
| 25 May 2018 | CNY | 7.02 | 7.05 | 6.95 | 6.99 | 6.99 | +0.01 (+0.14%) | 5,939,467 |
| 24 May 2018 | CNY | 6.97 | 7.06 | 6.97 | 6.98 | 6.98 | 0.0 (0.0%) | 6,195,068 |
| 23 May 2018 | CNY | 7.11 | 7.15 | 6.97 | 6.98 | 6.98 | -0.15 (-2.10%) | 7,948,505 |
| 22 May 2018 | CNY | 7.15 | 7.21 | 7.06 | 7.13 | 7.13 | -0.03 (-0.42%) | 7,592,698 |
| 21 May 2018 | CNY | 7.2 | 7.22 | 7.13 | 7.16 | 7.16 | 0.0 (0.0%) | 9,052,184 |
| 18 May 2018 | CNY | 7.12 | 7.23 | 7.06 | 7.16 | 7.16 | +0.1 (+1.42%) | 7,666,409 |
| 17 May 2018 | CNY | 7.17 | 7.2 | 7.04 | 7.06 | 7.06 | -0.09 (-1.26%) | 7,501,882 |
| 16 May 2018 | CNY | 7.12 | 7.28 | 7.12 | 7.15 | 7.15 | +0.01 (+0.14%) | 10,908,007 |
| 15 May 2018 | CNY | 7.13 | 7.15 | 7.03 | 7.14 | 7.14 | -0.04 (-0.56%) | 12,507,184 |
| 14 May 2018 | CNY | 7.25 | 7.47 | 7.12 | 7.18 | 7.18 | +0.18 (+2.57%) | 23,334,373 |
| 11 May 2018 | CNY | 7.02 | 7.06 | 6.88 | 7 | 7 | 0.0 (0.0%) | 10,418,440 |
| 10 May 2018 | CNY | 7.02 | 7.06 | 6.94 | 7 | 7 | 0.0 (0.0%) | 7,884,285 |
| 9 May 2018 | CNY | 7 | 7.05 | 6.96 | 7 | 7 | -0.04 (-0.57%) | 8,786,122 |
| 8 May 2018 | CNY | 6.82 | 7.13 | 6.79 | 7.04 | 7.04 | +0.16 (+2.33%) | 19,314,956 |
| 7 May 2018 | CNY | 7.01 | 7.25 | 6.86 | 6.88 | 6.88 | +0.23 (+3.46%) | 22,035,178 |
| 4 May 2018 | CNY | 6.66 | 6.72 | 6.63 | 6.65 | 6.65 | -0.03 (-0.45%) | 5,316,600 |
| 3 May 2018 | CNY | 6.57 | 6.68 | 6.57 | 6.68 | 6.68 | +0.07 (+1.06%) | 6,600,640 |
| 2 May 2018 | CNY | 6.57 | 6.66 | 6.57 | 6.61 | 6.61 | +0.05 (+0.76%) | 6,133,330 |
| 27 Apr 2018 | CNY | 6.58 | 6.62 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 7,624,398 |
