| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 8.4 | 8.55 | 8.34 | 8.36 | 8.36 | -0.13 (-1.53%) | 20,381,482 |
| 31 May 2018 | CNY | 8.48 | 8.67 | 8.27 | 8.49 | 8.49 | -0.15 (-1.74%) | 29,193,651 |
| 30 May 2018 | CNY | 8.28 | 8.75 | 8.27 | 8.64 | 8.64 | +0.46 (+5.62%) | 42,723,603 |
| 29 May 2018 | CNY | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | +0.01 (+0.12%) | 7,203,304 |
| 28 May 2018 | CNY | 8.37 | 8.38 | 8.15 | 8.17 | 8.17 | -0.29 (-3.43%) | 14,526,988 |
| 25 May 2018 | CNY | 8.48 | 8.53 | 8.44 | 8.46 | 8.46 | +0.08 (+0.95%) | 15,723,596 |
| 24 May 2018 | CNY | 8.37 | 8.42 | 8.36 | 8.38 | 8.38 | +0.03 (+0.36%) | 5,816,498 |
| 23 May 2018 | CNY | 8.45 | 8.46 | 8.33 | 8.35 | 8.35 | -0.09 (-1.07%) | 9,015,010 |
| 22 May 2018 | CNY | 8.38 | 8.46 | 8.37 | 8.44 | 8.44 | +0.07 (+0.84%) | 9,732,993 |
| 21 May 2018 | CNY | 8.34 | 8.41 | 8.3 | 8.37 | 8.37 | -0.02 (-0.24%) | 10,725,233 |
| 18 May 2018 | CNY | 8.28 | 8.45 | 8.26 | 8.39 | 8.39 | +0.1 (+1.21%) | 11,077,889 |
| 17 May 2018 | CNY | 8.3 | 8.36 | 8.28 | 8.29 | 8.29 | -0.05 (-0.60%) | 8,008,004 |
| 16 May 2018 | CNY | 8.29 | 8.36 | 8.23 | 8.34 | 8.34 | -0.16 (-1.88%) | 16,304,460 |
| 15 May 2018 | CNY | 8.5 | 8.51 | 8.41 | 8.5 | 8.5 | -0.06 (-0.70%) | 12,417,608 |
| 14 May 2018 | CNY | 8.75 | 8.76 | 8.55 | 8.56 | 8.56 | -0.22 (-2.51%) | 15,523,323 |
| 11 May 2018 | CNY | 8.78 | 8.88 | 8.77 | 8.78 | 8.78 | +0.04 (+0.46%) | 14,057,926 |
| 10 May 2018 | CNY | 8.76 | 8.82 | 8.7 | 8.74 | 8.74 | -0.02 (-0.23%) | 10,616,857 |
| 9 May 2018 | CNY | 8.78 | 8.81 | 8.72 | 8.76 | 8.76 | -0.1 (-1.13%) | 12,203,790 |
| 8 May 2018 | CNY | 8.68 | 8.86 | 8.68 | 8.86 | 8.86 | +0.14 (+1.61%) | 17,319,772 |
| 7 May 2018 | CNY | 8.73 | 8.75 | 8.64 | 8.72 | 8.72 | +0.01 (+0.11%) | 13,494,530 |
| 4 May 2018 | CNY | 8.6 | 8.79 | 8.58 | 8.71 | 8.71 | +0.1 (+1.16%) | 15,038,051 |
| 3 May 2018 | CNY | 8.56 | 8.65 | 8.55 | 8.61 | 8.61 | +0.09 (+1.06%) | 15,077,046 |
| 2 May 2018 | CNY | 8.5 | 8.56 | 8.43 | 8.52 | 8.52 | -0.1 (-1.16%) | 14,693,642 |
| 27 Apr 2018 | CNY | 8.6 | 8.68 | 8.55 | 8.62 | 8.62 | -0.21 (-2.38%) | 22,709,580 |
| 26 Apr 2018 | CNY | 8.85 | 9.04 | 8.77 | 8.83 | 8.83 | -0.08 (-0.90%) | 20,441,009 |
| 25 Apr 2018 | CNY | 8.97 | 9.08 | 8.88 | 8.91 | 8.91 | -0.06 (-0.67%) | 20,035,529 |
| 24 Apr 2018 | CNY | 8.86 | 9.01 | 8.76 | 8.97 | 8.97 | +0.02 (+0.22%) | 22,885,525 |
| 23 Apr 2018 | CNY | 9.38 | 9.46 | 8.81 | 8.95 | 8.95 | -0.71 (-7.35%) | 42,431,944 |
| 20 Apr 2018 | CNY | 9.85 | 10.02 | 9.66 | 9.66 | 9.66 | -0.33 (-3.30%) | 31,455,897 |
| 19 Apr 2018 | CNY | 9.89 | 10.08 | 9.73 | 9.99 | 9.99 | +0.06 (+0.60%) | 36,446,252 |
