| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.5769 | 7.6154 | 7.4692 | 7.4923 | 7.4923 | -0.139 (-1.82%) | 737,230 |
| 8 Jun 2018 | CNY | 7.7615 | 7.7615 | 7.6231 | 7.6308 | 7.6308 | -0.108 (-1.39%) | 741,520 |
| 7 Jun 2018 | CNY | 7.7539 | 7.8692 | 7.7154 | 7.7385 | 7.7385 | -0.015 (-0.20%) | 904,280 |
| 6 Jun 2018 | CNY | 7.8462 | 7.8846 | 7.7539 | 7.7539 | 7.7539 | -0.092 (-1.18%) | 860,601 |
| 5 Jun 2018 | CNY | 7.8 | 7.8462 | 7.7615 | 7.8462 | 7.8462 | +0.038 (+0.49%) | 876,327 |
| 4 Jun 2018 | CNY | 7.7615 | 7.8769 | 7.7385 | 7.8077 | 7.8077 | +0.077 (+0.99%) | 719,941 |
| 1 Jun 2018 | CNY | 7.7 | 7.8231 | 7.6923 | 7.7308 | 7.7308 | 0.0 (0.0%) | 764,918 |
| 31 May 2018 | CNY | 7.6539 | 7.7539 | 7.6539 | 7.7308 | 7.7308 | +0.077 (+1.00%) | 566,151 |
| 30 May 2018 | CNY | 7.7308 | 7.7462 | 7.6308 | 7.6539 | 7.6539 | -0.131 (-1.68%) | 1,052,350 |
| 29 May 2018 | CNY | 7.7539 | 7.8615 | 7.7308 | 7.7846 | 7.7846 | +0.038 (+0.50%) | 601,638 |
| 28 May 2018 | CNY | 7.8923 | 7.9 | 7.7231 | 7.7462 | 7.7462 | -0.162 (-2.04%) | 1,061,318 |
| 25 May 2018 | CNY | 7.8692 | 8 | 7.8692 | 7.9077 | 7.9077 | +0.008 (+0.10%) | 853,970 |
| 24 May 2018 | CNY | 7.9231 | 7.9923 | 7.7692 | 7.9 | 7.9 | -0.092 (-1.15%) | 1,180,920 |
| 23 May 2018 | CNY | 7.9615 | 8.2 | 7.9539 | 7.9923 | 7.9923 | -0.069 (-0.86%) | 1,915,578 |
| 22 May 2018 | CNY | 8.0615 | 8.2923 | 8 | 8.0615 | 8.0615 | +0.123 (+1.55%) | 2,717,105 |
| 21 May 2018 | CNY | 7.8154 | 7.9385 | 7.8154 | 7.9385 | 7.9385 | +0.092 (+1.18%) | 1,454,529 |
| 18 May 2018 | CNY | 7.7539 | 7.9308 | 7.7231 | 7.8462 | 7.8462 | +0.077 (+0.99%) | 1,431,950 |
| 17 May 2018 | CNY | 7.7539 | 7.8308 | 7.6923 | 7.7692 | 7.7692 | +0.015 (+0.20%) | 1,477,221 |
| 16 May 2018 | CNY | 7.7923 | 7.8385 | 7.6923 | 7.7539 | 7.7539 | -0.085 (-1.08%) | 1,227,980 |
| 15 May 2018 | CNY | 7.8385 | 7.8539 | 7.7769 | 7.8385 | 7.8385 | +0.038 (+0.49%) | 523,250 |
| 14 May 2018 | CNY | 7.7923 | 7.8769 | 7.7692 | 7.8 | 7.8 | +0.008 (+0.10%) | 499,721 |
| 11 May 2018 | CNY | 7.8769 | 7.9462 | 7.7769 | 7.7923 | 7.7923 | -0.085 (-1.07%) | 713,961 |
| 10 May 2018 | CNY | 7.8462 | 7.9154 | 7.7923 | 7.8769 | 7.8769 | +0.031 (+0.39%) | 1,008,151 |
| 9 May 2018 | CNY | 7.7846 | 7.9846 | 7.7846 | 7.8462 | 7.8462 | +0.062 (+0.79%) | 1,318,720 |
| 8 May 2018 | CNY | 7.7692 | 7.8 | 7.7539 | 7.7846 | 7.7846 | -0.008 (-0.10%) | 681,180 |
| 7 May 2018 | CNY | 7.7539 | 7.8154 | 7.7 | 7.7923 | 7.7923 | +0.092 (+1.20%) | 938,626 |
| 4 May 2018 | CNY | 7.7615 | 7.7615 | 7.6923 | 7.7 | 7.7 | -0.023 (-0.30%) | 472,291 |
| 3 May 2018 | CNY | 7.6923 | 7.7308 | 7.5308 | 7.7231 | 7.7231 | +0.031 (+0.40%) | 480,610 |
| 2 May 2018 | CNY | 7.7154 | 7.7769 | 7.6769 | 7.6923 | 7.6923 | 0.0 (0.0%) | 724,492 |
| 27 Apr 2018 | CNY | 7.7154 | 7.7692 | 7.6539 | 7.6923 | 7.6923 | +0.015 (+0.20%) | 455,759 |
