| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.64 | 7.77 | 7.61 | 7.62 | 7.62 | -0.06 (-0.78%) | 7,522,201 |
| 8 Jun 2018 | CNY | 7.76 | 7.91 | 7.63 | 7.68 | 7.68 | -0.25 (-3.15%) | 13,642,808 |
| 7 Jun 2018 | CNY | 8.05 | 8.11 | 7.91 | 7.93 | 7.93 | -0.09 (-1.12%) | 10,354,959 |
| 6 Jun 2018 | CNY | 8.06 | 8.16 | 7.95 | 8.02 | 8.02 | -0.08 (-0.99%) | 11,923,988 |
| 5 Jun 2018 | CNY | 8.07 | 8.1 | 7.9 | 8.1 | 8.1 | +0.1 (+1.25%) | 9,154,989 |
| 4 Jun 2018 | CNY | 8.02 | 8.16 | 7.99 | 8 | 8 | -0.06 (-0.74%) | 8,108,038 |
| 1 Jun 2018 | CNY | 8.2 | 8.24 | 8.01 | 8.06 | 8.06 | -0.15 (-1.83%) | 8,711,557 |
| 31 May 2018 | CNY | 8.1 | 8.32 | 8.1 | 8.21 | 8.21 | +0.04 (+0.49%) | 9,463,924 |
| 30 May 2018 | CNY | 8.08 | 8.55 | 7.98 | 8.17 | 8.17 | -0.07 (-0.85%) | 14,526,628 |
| 29 May 2018 | CNY | 8.39 | 8.45 | 8.21 | 8.24 | 8.24 | -0.15 (-1.79%) | 10,048,285 |
| 28 May 2018 | CNY | 8.46 | 8.58 | 8.33 | 8.39 | 8.39 | -0.11 (-1.29%) | 9,649,968 |
| 25 May 2018 | CNY | 8.63 | 8.73 | 8.49 | 8.5 | 8.5 | -0.19 (-2.19%) | 11,006,326 |
| 24 May 2018 | CNY | 8.85 | 8.86 | 8.68 | 8.69 | 8.69 | -0.13 (-1.47%) | 8,203,501 |
| 23 May 2018 | CNY | 8.99 | 9.04 | 8.82 | 8.82 | 8.82 | -0.15 (-1.67%) | 8,973,738 |
| 22 May 2018 | CNY | 8.91 | 9.02 | 8.89 | 8.97 | 8.97 | +0.08 (+0.90%) | 9,838,764 |
| 21 May 2018 | CNY | 8.91 | 9 | 8.84 | 8.89 | 8.89 | +0.12 (+1.37%) | 10,284,907 |
| 18 May 2018 | CNY | 8.63 | 8.8 | 8.57 | 8.77 | 8.77 | +0.14 (+1.62%) | 8,215,797 |
| 17 May 2018 | CNY | 8.84 | 8.88 | 8.59 | 8.63 | 8.63 | -0.17 (-1.93%) | 12,744,589 |
| 16 May 2018 | CNY | 9 | 9.01 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 10,220,536 |
| 15 May 2018 | CNY | 9.09 | 9.13 | 8.9 | 9 | 9 | +0.03 (+0.33%) | 8,885,623 |
| 14 May 2018 | CNY | 8.92 | 9.18 | 8.92 | 8.97 | 8.97 | -0.03 (-0.33%) | 13,691,172 |
| 11 May 2018 | CNY | 8.84 | 9.16 | 8.82 | 9 | 9 | +0.16 (+1.81%) | 14,320,187 |
| 10 May 2018 | CNY | 8.85 | 8.89 | 8.81 | 8.84 | 8.84 | -0.01 (-0.11%) | 6,670,170 |
| 9 May 2018 | CNY | 8.85 | 8.92 | 8.81 | 8.85 | 8.85 | -0.02 (-0.23%) | 8,067,540 |
| 8 May 2018 | CNY | 8.78 | 8.87 | 8.75 | 8.87 | 8.87 | +0.05 (+0.57%) | 9,548,754 |
| 7 May 2018 | CNY | 8.56 | 8.83 | 8.56 | 8.82 | 8.82 | +0.26 (+3.04%) | 9,503,612 |
| 4 May 2018 | CNY | 8.63 | 8.69 | 8.53 | 8.56 | 8.56 | -0.2 (-2.28%) | 7,435,288 |
| 3 May 2018 | CNY | 8.71 | 8.78 | 8.4 | 8.76 | 8.76 | +0.02 (+0.23%) | 12,404,338 |
| 2 May 2018 | CNY | 8.78 | 8.88 | 8.65 | 8.74 | 8.74 | -0.03 (-0.34%) | 6,964,309 |
| 27 Apr 2018 | CNY | 8.75 | 8.85 | 8.64 | 8.77 | 8.77 | +0.06 (+0.69%) | 6,354,685 |
