| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 7.32 | 7.35 | 7.15 | 7.21 | 7.21 | -0.22 (-2.96%) | 67,135,586 |
| 7 Jun 2018 | CNY | 7.33 | 7.66 | 7.33 | 7.43 | 7.43 | +0.06 (+0.81%) | 107,816,015 |
| 6 Jun 2018 | CNY | 7.12 | 7.59 | 7.06 | 7.37 | 7.37 | +0.2 (+2.79%) | 90,061,733 |
| 5 Jun 2018 | CNY | 7.11 | 7.21 | 7.04 | 7.17 | 7.17 | +0.08 (+1.13%) | 43,411,448 |
| 4 Jun 2018 | CNY | 7.09 | 7.23 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 53,233,943 |
| 1 Jun 2018 | CNY | 6.68 | 7.39 | 6.63 | 7.13 | 7.13 | +0.41 (+6.10%) | 94,475,450 |
| 31 May 2018 | CNY | 6.68 | 6.76 | 6.65 | 6.72 | 6.72 | +0.1 (+1.51%) | 33,326,447 |
| 30 May 2018 | CNY | 6.99 | 6.99 | 6.6 | 6.62 | 6.62 | -0.49 (-6.89%) | 58,372,424 |
| 29 May 2018 | CNY | 7.28 | 7.29 | 7.06 | 7.11 | 7.11 | -0.17 (-2.34%) | 46,354,659 |
| 28 May 2018 | CNY | 7.32 | 7.37 | 7.23 | 7.28 | 7.28 | -0.06 (-0.82%) | 27,445,741 |
| 25 May 2018 | CNY | 7.42 | 7.47 | 7.32 | 7.34 | 7.34 | -0.08 (-1.08%) | 30,097,424 |
| 24 May 2018 | CNY | 7.48 | 7.49 | 7.41 | 7.42 | 7.42 | -0.04 (-0.54%) | 24,490,920 |
| 23 May 2018 | CNY | 7.58 | 7.59 | 7.46 | 7.46 | 7.46 | -0.15 (-1.97%) | 32,933,396 |
| 22 May 2018 | CNY | 7.62 | 7.62 | 7.51 | 7.61 | 7.61 | -0.01 (-0.13%) | 34,310,035 |
| 21 May 2018 | CNY | 7.59 | 7.68 | 7.57 | 7.62 | 7.62 | +0.09 (+1.20%) | 44,277,503 |
| 18 May 2018 | CNY | 7.43 | 7.53 | 7.41 | 7.53 | 7.53 | +0.12 (+1.62%) | 32,522,836 |
| 17 May 2018 | CNY | 7.45 | 7.48 | 7.4 | 7.41 | 7.41 | -0.04 (-0.54%) | 22,004,967 |
| 16 May 2018 | CNY | 7.51 | 7.52 | 7.43 | 7.45 | 7.45 | -0.1 (-1.32%) | 30,194,780 |
| 15 May 2018 | CNY | 7.55 | 7.59 | 7.47 | 7.55 | 7.55 | +0.08 (+1.07%) | 32,664,944 |
| 14 May 2018 | CNY | 7.54 | 7.6 | 7.45 | 7.47 | 7.47 | -0.06 (-0.80%) | 30,518,001 |
| 11 May 2018 | CNY | 7.7 | 7.73 | 7.52 | 7.53 | 7.53 | -0.15 (-1.95%) | 34,156,464 |
| 10 May 2018 | CNY | 7.67 | 7.73 | 7.61 | 7.68 | 7.68 | +0.03 (+0.39%) | 29,297,914 |
| 9 May 2018 | CNY | 7.7 | 7.78 | 7.62 | 7.65 | 7.65 | -0.05 (-0.65%) | 30,702,642 |
| 8 May 2018 | CNY | 7.66 | 7.72 | 7.61 | 7.7 | 7.7 | +0.03 (+0.39%) | 39,933,701 |
| 7 May 2018 | CNY | 7.62 | 7.68 | 7.61 | 7.67 | 7.67 | +0.07 (+0.92%) | 34,337,921 |
| 4 May 2018 | CNY | 7.6 | 7.63 | 7.56 | 7.6 | 7.6 | -0.04 (-0.52%) | 28,538,897 |
| 3 May 2018 | CNY | 7.46 | 7.66 | 7.42 | 7.64 | 7.64 | +0.18 (+2.41%) | 53,626,662 |
| 2 May 2018 | CNY | 7.58 | 7.62 | 7.44 | 7.46 | 7.46 | +0.04 (+0.54%) | 27,781,542 |
| 27 Apr 2018 | CNY | 7.42 | 7.53 | 7.36 | 7.42 | 7.42 | +0.06 (+0.82%) | 30,483,948 |
| 26 Apr 2018 | CNY | 7.59 | 7.64 | 7.35 | 7.36 | 7.36 | -0.21 (-2.77%) | 36,902,742 |
