| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 8.2333 | 8.3333 | 7.88 | 8.1267 | 8.1267 | -0.22 (-2.64%) | 29,673,865 |
| 31 May 2018 | CNY | 8.28 | 8.62 | 8.16 | 8.3467 | 8.3467 | +0.233 (+2.88%) | 40,371,916 |
| 30 May 2018 | CNY | 7.8867 | 8.4267 | 7.82 | 8.1133 | 8.1133 | +0.013 (+0.16%) | 40,106,388 |
| 29 May 2018 | CNY | 7.8733 | 8.8667 | 7.8733 | 8.1 | 8.1 | -0.6 (-6.90%) | 65,346,523 |
| 28 May 2018 | CNY | 8.8667 | 8.9867 | 8.7 | 8.7 | 8.7 | -0.967 (-10.00%) | 15,346,350 |
| 25 May 2018 | CNY | 9.7333 | 10.16 | 9.6067 | 9.6667 | 9.6667 | -0.253 (-2.55%) | 68,333,167 |
| 24 May 2018 | CNY | 9.4867 | 10.1333 | 9.3667 | 9.92 | 9.92 | +0.3 (+3.12%) | 87,652,023 |
| 23 May 2018 | CNY | 9.0667 | 9.9733 | 8.9467 | 9.62 | 9.62 | +0.387 (+4.19%) | 88,285,282 |
| 22 May 2018 | CNY | 9.2067 | 9.5667 | 9.0467 | 9.2333 | 9.2333 | -0.02 (-0.22%) | 68,527,437 |
| 21 May 2018 | CNY | 9.5333 | 9.8467 | 9.2533 | 9.2533 | 9.2533 | +0.3 (+3.35%) | 98,623,795 |
| 18 May 2018 | CNY | 8.5933 | 9.32 | 8.5733 | 8.9533 | 8.9533 | +0.393 (+4.59%) | 54,987,343 |
| 17 May 2018 | CNY | 8.5867 | 8.7 | 8.5133 | 8.56 | 8.56 | -0.167 (-1.91%) | 25,598,029 |
| 16 May 2018 | CNY | 8.3333 | 8.8267 | 8.2933 | 8.7267 | 8.7267 | +0.267 (+3.15%) | 48,706,627 |
| 15 May 2018 | CNY | 8.5067 | 8.56 | 8.2667 | 8.46 | 8.46 | -0.007 (-0.08%) | 28,605,688 |
| 14 May 2018 | CNY | 8.4067 | 8.5867 | 8.2733 | 8.4667 | 8.4667 | 0.0 (0.0%) | 29,563,375 |
| 11 May 2018 | CNY | 8.9533 | 9.2 | 8.4667 | 8.4667 | 8.4667 | -0.62 (-6.82%) | 56,526,771 |
| 10 May 2018 | CNY | 8.9333 | 9.2667 | 8.8667 | 9.0867 | 9.0867 | +0.153 (+1.72%) | 56,281,717 |
| 9 May 2018 | CNY | 8.9333 | 8.9667 | 8.78 | 8.9333 | 8.9333 | -0.1 (-1.11%) | 38,112,546 |
| 8 May 2018 | CNY | 8.9533 | 9.1867 | 8.8333 | 9.0333 | 9.0333 | -0.1 (-1.09%) | 51,189,888 |
| 7 May 2018 | CNY | 9 | 9.42 | 8.9 | 9.1333 | 9.1333 | +0.233 (+2.62%) | 70,095,571 |
| 4 May 2018 | CNY | 8.66 | 9.2533 | 8.54 | 8.9 | 8.9 | +0.24 (+2.77%) | 80,454,892 |
| 3 May 2018 | CNY | 8.66 | 8.7067 | 8.2733 | 8.66 | 8.66 | -0.013 (-0.15%) | 47,069,745 |
| 2 May 2018 | CNY | 8.3533 | 8.8533 | 8.2067 | 8.6733 | 8.6733 | +0.36 (+4.33%) | 51,387,943 |
| 27 Apr 2018 | CNY | 8.4533 | 8.5667 | 8.1533 | 8.3133 | 8.3133 | -0.007 (-0.08%) | 40,132,414 |
| 26 Apr 2018 | CNY | 8.7 | 9.1133 | 8.22 | 8.32 | 8.32 | -0.607 (-6.80%) | 64,556,331 |
| 25 Apr 2018 | CNY | 8.6533 | 9.4667 | 8.5467 | 8.9267 | 8.9267 | +0.113 (+1.29%) | 81,355,717 |
| 24 Apr 2018 | CNY | 8.4267 | 8.9667 | 8.2267 | 8.8133 | 8.8133 | +0.253 (+2.96%) | 78,696,564 |
| 23 Apr 2018 | CNY | 8.22 | 8.92 | 8.0667 | 8.56 | 8.56 | +0.393 (+4.82%) | 71,348,511 |
| 20 Apr 2018 | CNY | 8.1933 | 8.4533 | 7.98 | 8.1667 | 8.1667 | -0.08 (-0.97%) | 63,794,538 |
| 19 Apr 2018 | CNY | 8.2533 | 8.72 | 8.1333 | 8.2467 | 8.2467 | -0.22 (-2.60%) | 81,593,730 |
