| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 5.5868 | 5.6777 | 5.5372 | 5.5703 | 5.5703 | -0.041 (-0.74%) | 1,819,719 |
| 31 May 2018 | CNY | 5.595 | 5.6446 | 5.5785 | 5.6116 | 5.6116 | +0.083 (+1.50%) | 1,907,347 |
| 30 May 2018 | CNY | 5.7851 | 5.7851 | 5.5207 | 5.5289 | 5.5289 | -0.306 (-5.24%) | 3,833,207 |
| 29 May 2018 | CNY | 5.8926 | 5.9091 | 5.8182 | 5.8347 | 5.8347 | -0.033 (-0.56%) | 2,001,634 |
| 28 May 2018 | CNY | 5.9256 | 5.9422 | 5.8265 | 5.8678 | 5.8678 | -0.066 (-1.11%) | 2,331,476 |
| 25 May 2018 | CNY | 5.9835 | 6.0165 | 5.9339 | 5.9339 | 5.9339 | -0.05 (-0.83%) | 2,084,604 |
| 24 May 2018 | CNY | 6.0496 | 6.0826 | 5.9669 | 5.9835 | 5.9835 | -0.074 (-1.23%) | 2,751,661 |
| 23 May 2018 | CNY | 6.0992 | 6.1818 | 6.0496 | 6.0579 | 6.0579 | -0.033 (-0.54%) | 3,282,851 |
| 22 May 2018 | CNY | 6.1074 | 6.1074 | 6.0413 | 6.0909 | 6.0909 | -0.017 (-0.27%) | 2,324,120 |
| 21 May 2018 | CNY | 6.0661 | 6.1157 | 6.0579 | 6.1074 | 6.1074 | +0.091 (+1.51%) | 2,683,197 |
| 18 May 2018 | CNY | 5.9669 | 6.0248 | 5.9587 | 6.0165 | 6.0165 | +0.05 (+0.83%) | 1,718,076 |
| 17 May 2018 | CNY | 6.0165 | 6.0579 | 5.9504 | 5.9669 | 5.9669 | -0.066 (-1.10%) | 2,438,840 |
| 16 May 2018 | CNY | 6.0992 | 6.1322 | 6.0165 | 6.0331 | 6.0331 | -0.074 (-1.22%) | 3,039,303 |
| 15 May 2018 | CNY | 6.0661 | 6.1405 | 6.0248 | 6.1074 | 6.1074 | -0.008 (-0.14%) | 3,030,984 |
| 14 May 2018 | CNY | 6.2149 | 6.2479 | 6.0992 | 6.1157 | 6.1157 | -0.091 (-1.46%) | 3,593,341 |
| 11 May 2018 | CNY | 6.3058 | 6.3471 | 6.1901 | 6.2066 | 6.2066 | -0.141 (-2.21%) | 5,273,978 |
| 10 May 2018 | CNY | 6.1653 | 6.405 | 6.124 | 6.3471 | 6.3471 | +0.182 (+2.95%) | 11,373,007 |
| 9 May 2018 | CNY | 6.1405 | 6.2231 | 6.0826 | 6.1653 | 6.1653 | +0.017 (+0.27%) | 3,370,939 |
| 8 May 2018 | CNY | 6.1074 | 6.3223 | 6.1074 | 6.1488 | 6.1488 | +0.091 (+1.50%) | 4,796,207 |
| 7 May 2018 | CNY | 5.9504 | 6.0661 | 5.9504 | 6.0579 | 6.0579 | +0.099 (+1.66%) | 2,943,833 |
| 4 May 2018 | CNY | 5.9339 | 6 | 5.9339 | 5.9587 | 5.9587 | -0.008 (-0.14%) | 1,951,197 |
| 3 May 2018 | CNY | 5.9256 | 5.9752 | 5.8182 | 5.9669 | 5.9669 | +0.025 (+0.42%) | 2,954,349 |
| 2 May 2018 | CNY | 5.9752 | 6.0248 | 5.9174 | 5.9422 | 5.9422 | -0.033 (-0.55%) | 2,112,490 |
| 27 Apr 2018 | CNY | 6.0165 | 6.0165 | 5.9256 | 5.9752 | 5.9752 | +0.033 (+0.56%) | 2,172,990 |
| 26 Apr 2018 | CNY | 6.1322 | 6.1322 | 5.9256 | 5.9422 | 5.9422 | -0.19 (-3.10%) | 3,007,217 |
| 25 Apr 2018 | CNY | 6.0909 | 6.1322 | 6.0413 | 6.1322 | 6.1322 | +0.041 (+0.68%) | 2,859,078 |
| 24 Apr 2018 | CNY | 6.0331 | 6.0992 | 5.9917 | 6.0909 | 6.0909 | +0.107 (+1.79%) | 3,013,017 |
| 23 Apr 2018 | CNY | 6.0579 | 6.0579 | 5.9504 | 5.9835 | 5.9835 | -0.008 (-0.14%) | 2,476,511 |
| 20 Apr 2018 | CNY | 6.124 | 6.1818 | 5.9835 | 5.9917 | 5.9917 | -0.174 (-2.82%) | 3,501,280 |
| 19 Apr 2018 | CNY | 6.1818 | 6.2479 | 6.1322 | 6.1653 | 6.1653 | +0.008 (+0.13%) | 3,388,653 |
