| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 6.3 | 6.3 | 5.67 | 5.81 | 5.81 | -0.49 (-7.78%) | 60,635,159 |
| 25 May 2018 | CNY | 6.4 | 6.41 | 6.19 | 6.3 | 6.3 | -0.11 (-1.72%) | 22,024,324 |
| 24 May 2018 | CNY | 6.46 | 6.48 | 6.35 | 6.41 | 6.41 | -0.05 (-0.77%) | 4,477,530 |
| 23 May 2018 | CNY | 6.53 | 6.53 | 6.44 | 6.46 | 6.46 | -0.02 (-0.31%) | 5,466,690 |
| 22 May 2018 | CNY | 6.44 | 6.5 | 6.44 | 6.48 | 6.48 | +0.03 (+0.47%) | 7,252,690 |
| 21 May 2018 | CNY | 6.41 | 6.48 | 6.38 | 6.45 | 6.45 | +0.04 (+0.62%) | 19,767,579 |
| 18 May 2018 | CNY | 6.37 | 6.42 | 6.33 | 6.41 | 6.41 | +0.01 (+0.16%) | 8,999,150 |
| 17 May 2018 | CNY | 6.4 | 6.41 | 6.27 | 6.4 | 6.4 | +0.03 (+0.47%) | 13,247,920 |
| 16 May 2018 | CNY | 6.43 | 6.46 | 6.37 | 6.37 | 6.37 | -0.08 (-1.24%) | 19,644,690 |
| 15 May 2018 | CNY | 6.47 | 6.6 | 6.38 | 6.45 | 6.45 | -0.03 (-0.46%) | 12,099,300 |
| 14 May 2018 | CNY | 6.57 | 6.59 | 6.46 | 6.48 | 6.48 | -0.12 (-1.82%) | 8,739,735 |
| 11 May 2018 | CNY | 6.66 | 6.7 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 7,807,700 |
| 10 May 2018 | CNY | 6.69 | 6.7 | 6.59 | 6.7 | 6.7 | -0.01 (-0.15%) | 8,466,951 |
| 9 May 2018 | CNY | 6.69 | 6.72 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 5,091,210 |
| 8 May 2018 | CNY | 6.8 | 6.83 | 6.68 | 6.7 | 6.7 | -0.1 (-1.47%) | 12,993,191 |
| 7 May 2018 | CNY | 6.78 | 6.83 | 6.73 | 6.8 | 6.8 | -0.01 (-0.15%) | 5,415,284 |
| 4 May 2018 | CNY | 6.88 | 6.89 | 6.72 | 6.81 | 6.81 | -0.09 (-1.30%) | 11,641,373 |
| 3 May 2018 | CNY | 6.86 | 6.95 | 6.8 | 6.9 | 6.9 | -0.09 (-1.29%) | 15,756,734 |
| 2 May 2018 | CNY | 7.14 | 7.14 | 6.79 | 6.99 | 6.99 | -0.17 (-2.37%) | 24,375,236 |
| 27 Apr 2018 | CNY | 6.9 | 7.21 | 6.85 | 7.16 | 7.16 | +0.28 (+4.07%) | 32,732,097 |
| 26 Apr 2018 | CNY | 6.86 | 6.95 | 6.77 | 6.88 | 6.88 | +0.01 (+0.15%) | 15,323,973 |
| 25 Apr 2018 | CNY | 6.67 | 6.88 | 6.62 | 6.87 | 6.87 | +0.18 (+2.69%) | 21,206,772 |
| 24 Apr 2018 | CNY | 6.71 | 6.74 | 6.65 | 6.69 | 6.69 | -0.05 (-0.74%) | 17,432,863 |
| 23 Apr 2018 | CNY | 6.68 | 6.75 | 6.62 | 6.74 | 6.74 | +0.07 (+1.05%) | 21,648,646 |
| 20 Apr 2018 | CNY | 6.66 | 6.67 | 6.57 | 6.67 | 6.67 | +0.01 (+0.15%) | 17,589,257 |
| 19 Apr 2018 | CNY | 6.53 | 6.69 | 6.49 | 6.66 | 6.66 | +0.1 (+1.52%) | 11,328,260 |
| 18 Apr 2018 | CNY | 6.56 | 6.62 | 6.38 | 6.56 | 6.56 | +0.01 (+0.15%) | 12,765,580 |
| 17 Apr 2018 | CNY | 6.5 | 6.58 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 12,092,527 |
| 16 Apr 2018 | CNY | 6.61 | 6.61 | 6.5 | 6.5 | 6.5 | -0.13 (-1.96%) | 6,812,005 |
| 13 Apr 2018 | CNY | 6.65 | 6.7 | 6.54 | 6.63 | 6.63 | -0.07 (-1.04%) | 11,585,590 |
