| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 8.0571 | 8.1071 | 7.6071 | 8.0286 | 8.0286 | -0.13 (-1.59%) | 9,770,601 |
| 1 Jun 2018 |
|
|||||||
| 31 May 2018 | CNY | 8.1531 | 8.2092 | 8.0561 | 8.1582 | 8.1582 | 0.0 (0.0%) | 10,076,203 |
| 30 May 2018 | CNY | 8.0357 | 8.2398 | 8.0051 | 8.1582 | 8.1582 | +0.102 (+1.27%) | 12,936,205 |
| 29 May 2018 | CNY | 8.1888 | 8.2755 | 8.0204 | 8.0561 | 8.0561 | -0.143 (-1.74%) | 9,616,334 |
| 28 May 2018 | CNY | 8.2653 | 8.3316 | 8.1786 | 8.199 | 8.199 | -0.031 (-0.37%) | 9,880,753 |
| 25 May 2018 | CNY | 8.0459 | 8.3061 | 8.0459 | 8.2296 | 8.2296 | +0.179 (+2.22%) | 11,025,105 |
| 24 May 2018 | CNY | 8.2449 | 8.2449 | 8.0051 | 8.051 | 8.051 | -0.168 (-2.05%) | 8,357,998 |
| 23 May 2018 | CNY | 8.3163 | 8.3622 | 8.1684 | 8.2194 | 8.2194 | -0.107 (-1.29%) | 7,860,721 |
| 22 May 2018 | CNY | 8.3112 | 8.4031 | 8.2806 | 8.3265 | 8.3265 | +0.015 (+0.18%) | 7,933,956 |
| 21 May 2018 | CNY | 8.2347 | 8.3929 | 8.1939 | 8.3112 | 8.3112 | +0.173 (+2.13%) | 8,459,132 |
| 18 May 2018 | CNY | 8.1735 | 8.2143 | 8.1276 | 8.1378 | 8.1378 | -0.117 (-1.42%) | 6,181,732 |
| 17 May 2018 | CNY | 8.1633 | 8.301 | 8.1429 | 8.2551 | 8.2551 | +0.025 (+0.31%) | 7,007,644 |
| 16 May 2018 | CNY | 8.3674 | 8.3674 | 8.2143 | 8.2296 | 8.2296 | -0.153 (-1.83%) | 12,266,569 |
| 15 May 2018 | CNY | 8.1276 | 8.4031 | 8.1276 | 8.3827 | 8.3827 | +0.214 (+2.62%) | 16,995,930 |
| 14 May 2018 | CNY | 8.3316 | 8.3418 | 8.1633 | 8.1684 | 8.1684 | -0.138 (-1.66%) | 8,968,820 |
| 11 May 2018 | CNY | 8.3469 | 8.4031 | 8.2398 | 8.3061 | 8.3061 | +0.02 (+0.25%) | 8,267,387 |
| 10 May 2018 | CNY | 8.2398 | 8.3674 | 8.2194 | 8.2857 | 8.2857 | 0.0 (0.0%) | 8,183,119 |
| 9 May 2018 | CNY | 8.2704 | 8.3418 | 8.1225 | 8.2857 | 8.2857 | -0.036 (-0.43%) | 9,315,346 |
| 8 May 2018 | CNY | 8.3061 | 8.3827 | 8.2194 | 8.3214 | 8.3214 | +0.005 (+0.06%) | 11,557,878 |
| 7 May 2018 | CNY | 8.2245 | 8.3878 | 8.1225 | 8.3163 | 8.3163 | +0.138 (+1.68%) | 13,413,824 |
| 4 May 2018 | CNY | 8.1378 | 8.2908 | 8.0663 | 8.1786 | 8.1786 | -0.005 (-0.06%) | 13,836,765 |
| 3 May 2018 | CNY | 7.9592 | 8.2296 | 7.898 | 8.1837 | 8.1837 | +0.214 (+2.69%) | 19,661,540 |
| 2 May 2018 | CNY | 7.801 | 7.9847 | 7.6531 | 7.9694 | 7.9694 | +0.148 (+1.89%) | 15,799,465 |
| 27 Apr 2018 | CNY | 7.8163 | 7.8571 | 7.7296 | 7.8214 | 7.8214 | +0.092 (+1.19%) | 9,736,960 |
| 26 Apr 2018 | CNY | 7.9082 | 7.9184 | 7.7194 | 7.7296 | 7.7296 | -0.199 (-2.51%) | 11,895,408 |
| 25 Apr 2018 | CNY | 7.8214 | 8 | 7.7602 | 7.9286 | 7.9286 | +0.046 (+0.58%) | 10,348,739 |
| 24 Apr 2018 | CNY | 7.8316 | 8.0051 | 7.6531 | 7.8827 | 7.8827 | -0.102 (-1.28%) | 14,069,775 |
| 23 Apr 2018 | CNY | 7.7449 | 8.1378 | 7.7449 | 7.9847 | 7.9847 | +0.066 (+0.84%) | 15,686,001 |
| 20 Apr 2018 | CNY | 8.1633 | 8.1786 | 7.898 | 7.9184 | 7.9184 | -0.367 (-4.43%) | 17,947,935 |
| 19 Apr 2018 | CNY | 8.1276 | 8.3827 | 8.0816 | 8.2857 | 8.2857 | +0.265 (+3.31%) | 17,594,092 |
