| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.63 | 7.63 | 7.29 | 7.32 | 7.32 | -0.34 (-4.44%) | 12,790,200 |
| 8 Jun 2018 | CNY | 7.48 | 7.79 | 7.38 | 7.66 | 7.66 | +0.01 (+0.13%) | 18,371,569 |
| 7 Jun 2018 | CNY | 7.73 | 7.85 | 7.53 | 7.65 | 7.65 | -0.24 (-3.04%) | 20,961,780 |
| 6 Jun 2018 | CNY | 7.58 | 8 | 7.53 | 7.89 | 7.89 | +0.16 (+2.07%) | 30,752,356 |
| 5 Jun 2018 | CNY | 7.3 | 7.97 | 7.29 | 7.73 | 7.73 | +0.48 (+6.62%) | 40,892,155 |
| 4 Jun 2018 | CNY | 7.02 | 7.25 | 7.02 | 7.25 | 7.25 | +0.66 (+10.02%) | 7,713,374 |
| 1 Jun 2018 | CNY | 6.7 | 6.84 | 6.5 | 6.59 | 6.59 | -0.27 (-3.94%) | 10,043,644 |
| 31 May 2018 | CNY | 6.87 | 6.93 | 6.7 | 6.86 | 6.86 | +0.13 (+1.93%) | 9,955,867 |
| 30 May 2018 | CNY | 6.96 | 7.08 | 6.6 | 6.73 | 6.73 | -0.35 (-4.94%) | 15,968,635 |
| 29 May 2018 | CNY | 7.43 | 7.5 | 7 | 7.08 | 7.08 | -0.34 (-4.58%) | 16,024,063 |
| 28 May 2018 | CNY | 7.63 | 7.8 | 7.16 | 7.42 | 7.42 | -0.25 (-3.26%) | 19,763,241 |
| 25 May 2018 | CNY | 7.88 | 7.98 | 7.61 | 7.67 | 7.67 | -0.38 (-4.72%) | 23,939,203 |
| 24 May 2018 | CNY | 7.7 | 8.05 | 7.35 | 8.05 | 8.05 | +0.34 (+4.41%) | 39,889,904 |
| 23 May 2018 | CNY | 7.68 | 7.97 | 7.54 | 7.71 | 7.71 | +0.03 (+0.39%) | 27,645,375 |
| 22 May 2018 | CNY | 7.68 | 7.88 | 7.59 | 7.68 | 7.68 | -0.17 (-2.17%) | 26,601,808 |
| 21 May 2018 | CNY | 7.47 | 8.15 | 7.36 | 7.85 | 7.85 | +0.3 (+3.97%) | 42,496,284 |
| 18 May 2018 | CNY | 7.48 | 7.65 | 7.26 | 7.55 | 7.55 | +0.08 (+1.07%) | 37,165,571 |
| 17 May 2018 | CNY | 7.59 | 7.9 | 7.39 | 7.47 | 7.47 | +0.24 (+3.32%) | 58,793,426 |
| 16 May 2018 | CNY | 6.52 | 7.23 | 6.44 | 7.23 | 7.23 | +0.66 (+10.05%) | 21,792,705 |
| 15 May 2018 | CNY | 6.43 | 6.58 | 6.42 | 6.57 | 6.57 | +0.13 (+2.02%) | 11,161,196 |
| 14 May 2018 | CNY | 6.71 | 6.8 | 6.36 | 6.44 | 6.44 | -0.41 (-5.99%) | 18,313,413 |
| 11 May 2018 | CNY | 7.18 | 7.27 | 6.81 | 6.85 | 6.85 | -0.42 (-5.78%) | 23,539,327 |
| 10 May 2018 | CNY | 7.24 | 7.55 | 7.21 | 7.27 | 7.27 | -0.1 (-1.36%) | 32,974,804 |
| 9 May 2018 | CNY | 6.74 | 7.55 | 6.68 | 7.37 | 7.37 | +0.51 (+7.43%) | 39,628,002 |
| 8 May 2018 | CNY | 6.4 | 6.9 | 6.37 | 6.86 | 6.86 | +0.39 (+6.03%) | 28,150,194 |
| 7 May 2018 | CNY | 6.23 | 6.61 | 6.19 | 6.47 | 6.47 | +0.24 (+3.85%) | 16,297,400 |
| 4 May 2018 | CNY | 6.33 | 6.38 | 6.21 | 6.23 | 6.23 | -0.18 (-2.81%) | 10,328,804 |
| 3 May 2018 | CNY | 6.24 | 6.42 | 6.12 | 6.41 | 6.41 | +0.17 (+2.72%) | 14,211,150 |
| 2 May 2018 | CNY | 6.41 | 6.44 | 6.11 | 6.24 | 6.24 | -0.17 (-2.65%) | 11,204,552 |
| 27 Apr 2018 | CNY | 6.36 | 6.55 | 6.26 | 6.41 | 6.41 | +0.09 (+1.42%) | 13,443,960 |
