| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 6.1467 | 6.28 | 6.0311 | 6.1289 | 6.1289 | -0.133 (-2.13%) | 9,863,619 |
| 7 Jun 2018 | CNY | 6.2222 | 6.44 | 6.1556 | 6.2622 | 6.2622 | -0.04 (-0.63%) | 15,688,644 |
| 6 Jun 2018 | CNY | 6 | 6.3867 | 5.8578 | 6.3022 | 6.3022 | +0.4 (+6.78%) | 20,600,426 |
| 5 Jun 2018 | CNY | 5.7778 | 5.9556 | 5.7244 | 5.9022 | 5.9022 | +0.173 (+3.03%) | 7,767,742 |
| 4 Jun 2018 | CNY | 5.6889 | 5.8133 | 5.5644 | 5.7289 | 5.7289 | +0.058 (+1.02%) | 5,941,305 |
| 1 Jun 2018 | CNY | 5.9111 | 5.9111 | 5.6222 | 5.6711 | 5.6711 | -0.236 (-3.99%) | 8,858,812 |
| 31 May 2018 | CNY | 5.8311 | 5.96 | 5.7822 | 5.9067 | 5.9067 | +0.147 (+2.55%) | 8,515,228 |
| 30 May 2018 | CNY | 5.7778 | 6.1289 | 5.7156 | 5.76 | 5.76 | -0.182 (-3.07%) | 10,014,552 |
| 29 May 2018 | CNY | 6.2222 | 6.2978 | 5.9333 | 5.9422 | 5.9422 | -0.307 (-4.91%) | 11,736,927 |
| 28 May 2018 | CNY | 6.3689 | 6.4444 | 6.1333 | 6.2489 | 6.2489 | -0.16 (-2.50%) | 9,841,216 |
| 25 May 2018 | CNY | 6.3333 | 6.6178 | 6.3333 | 6.4089 | 6.4089 | +0.107 (+1.69%) | 17,744,595 |
| 24 May 2018 | CNY | 6.5244 | 6.6 | 6.2311 | 6.3022 | 6.3022 | -0.393 (-5.87%) | 16,204,119 |
| 24 May 2018 |
|
|||||||
| 23 May 2018 | CNY | 6.7974 | 6.8105 | 6.6562 | 6.6954 | 6.6954 | -0.094 (-1.39%) | 17,144,120 |
| 22 May 2018 | CNY | 6.4471 | 6.8549 | 6.4471 | 6.7895 | 6.7895 | +0.303 (+4.67%) | 27,077,419 |
| 21 May 2018 | CNY | 6.3163 | 6.536 | 6.3163 | 6.4863 | 6.4863 | -0.094 (-1.43%) | 20,016,764 |
| 18 May 2018 | CNY | 6.1386 | 6.7373 | 6.0863 | 6.5804 | 6.5804 | +0.437 (+7.11%) | 24,189,047 |
| 17 May 2018 | CNY | 6.1438 | 6.3529 | 6.1177 | 6.1438 | 6.1438 | +0.065 (+1.08%) | 12,645,036 |
| 16 May 2018 | CNY | 6.1726 | 6.1726 | 6.0523 | 6.0784 | 6.0784 | -0.091 (-1.48%) | 6,718,620 |
| 15 May 2018 | CNY | 6.2484 | 6.2667 | 6.0654 | 6.1699 | 6.1699 | -0.126 (-1.99%) | 11,518,146 |
| 14 May 2018 | CNY | 6.0941 | 6.3529 | 6.0941 | 6.2954 | 6.2954 | +0.149 (+2.42%) | 15,028,880 |
| 11 May 2018 | CNY | 6.3739 | 6.3765 | 6.1438 | 6.1464 | 6.1464 | -0.175 (-2.77%) | 8,884,178 |
| 10 May 2018 | CNY | 6.1752 | 6.3503 | 6.1229 | 6.3216 | 6.3216 | +0.217 (+3.55%) | 15,116,774 |
| 9 May 2018 | CNY | 6.2248 | 6.3111 | 6.0967 | 6.1046 | 6.1046 | -0.17 (-2.71%) | 9,108,472 |
| 8 May 2018 | CNY | 6.1438 | 6.4628 | 6.1412 | 6.2745 | 6.2745 | +0.105 (+1.70%) | 13,590,680 |
| 7 May 2018 | CNY | 6.0915 | 6.2431 | 6.068 | 6.1699 | 6.1699 | +0.06 (+0.98%) | 12,213,596 |
| 4 May 2018 | CNY | 6.0758 | 6.1726 | 5.9373 | 6.1098 | 6.1098 | -0.008 (-0.13%) | 12,696,865 |
| 3 May 2018 | CNY | 6.1909 | 6.4052 | 6.0654 | 6.1177 | 6.1177 | -0.112 (-1.80%) | 27,162,506 |
| 2 May 2018 | CNY | 5.8222 | 6.2484 | 5.8039 | 6.2301 | 6.2301 | +0.405 (+6.96%) | 22,672,576 |
| 27 Apr 2018 | CNY | 5.9608 | 5.9739 | 5.8039 | 5.8248 | 5.8248 | -0.136 (-2.28%) | 11,552,850 |
| 26 Apr 2018 | CNY | 5.6471 | 6.1333 | 5.5948 | 5.9608 | 5.9608 | +0.327 (+5.80%) | 20,398,499 |
