| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 9.7357 | 9.9786 | 9.4643 | 9.5 | 9.5 | -0.321 (-3.27%) | 6,916,196 |
| 31 May 2018 | CNY | 9.5071 | 10.0714 | 9.3786 | 9.8214 | 9.8214 | +0.307 (+3.23%) | 8,250,268 |
| 30 May 2018 | CNY | 9.5214 | 9.8929 | 8.9286 | 9.5143 | 9.5143 | -0.114 (-1.19%) | 7,035,180 |
| 29 May 2018 | CNY | 9.4857 | 9.7643 | 9.3571 | 9.6286 | 9.6286 | +0.15 (+1.58%) | 3,981,292 |
| 28 May 2018 | CNY | 9.4286 | 9.6429 | 9.3286 | 9.4786 | 9.4786 | +0.05 (+0.53%) | 3,295,684 |
| 25 May 2018 | CNY | 9.2429 | 9.5143 | 8.9429 | 9.4286 | 9.4286 | +0.186 (+2.01%) | 3,487,279 |
| 24 May 2018 | CNY | 9.1357 | 9.2714 | 9.0214 | 9.2429 | 9.2429 | +0.114 (+1.25%) | 1,846,054 |
| 23 May 2018 | CNY | 9.1643 | 9.25 | 9.1143 | 9.1286 | 9.1286 | -0.129 (-1.39%) | 1,198,008 |
| 22 May 2018 | CNY | 9.1 | 9.2571 | 9.0143 | 9.2571 | 9.2571 | +0.1 (+1.09%) | 1,723,442 |
| 21 May 2018 | CNY | 8.9643 | 9.2571 | 8.9071 | 9.1571 | 9.1571 | +0.2 (+2.23%) | 2,141,776 |
| 18 May 2018 | CNY | 9.1071 | 9.1071 | 8.7571 | 8.9571 | 8.9571 | -0.143 (-1.57%) | 2,522,464 |
| 17 May 2018 | CNY | 9.4286 | 9.5429 | 9.0429 | 9.1 | 9.1 | -0.414 (-4.35%) | 4,078,869 |
| 16 May 2018 | CNY | 9.5214 | 9.8 | 9.4786 | 9.5143 | 9.5143 | -0.071 (-0.74%) | 2,465,425 |
| 15 May 2018 | CNY | 9.6714 | 9.6714 | 9.3714 | 9.5857 | 9.5857 | -0.007 (-0.08%) | 2,557,310 |
| 14 May 2018 | CNY | 9.4286 | 9.65 | 9.3571 | 9.5929 | 9.5929 | +0.064 (+0.67%) | 2,326,413 |
| 11 May 2018 | CNY | 9.7429 | 9.75 | 9.4286 | 9.5286 | 9.5286 | -0.25 (-2.56%) | 3,665,239 |
| 10 May 2018 | CNY | 9.7714 | 10.0357 | 9.6 | 9.7786 | 9.7786 | +0.207 (+2.16%) | 5,091,025 |
| 9 May 2018 | CNY | 9.7571 | 9.7857 | 9.4429 | 9.5714 | 9.5714 | -0.279 (-2.83%) | 5,713,467 |
| 8 May 2018 | CNY | 9.7714 | 9.9929 | 9.7714 | 9.85 | 9.85 | -0.007 (-0.07%) | 4,734,265 |
| 7 May 2018 | CNY | 9.7 | 10.0571 | 9.7 | 9.8571 | 9.8571 | -0.064 (-0.65%) | 5,817,697 |
| 4 May 2018 | CNY | 10.3571 | 10.4286 | 9.6429 | 9.9214 | 9.9214 | -0.071 (-0.72%) | 11,028,294 |
| 3 May 2018 | CNY | 9.0071 | 9.9929 | 9 | 9.9929 | 9.9929 | +0.907 (+9.98%) | 9,656,707 |
| 2 May 2018 | CNY | 9.35 | 9.4214 | 8.9214 | 9.0857 | 9.0857 | -0.264 (-2.83%) | 2,256,573 |
| 27 Apr 2018 | CNY | 9.2929 | 9.5357 | 9.2929 | 9.35 | 9.35 | +0.043 (+0.46%) | 1,800,892 |
| 26 Apr 2018 | CNY | 9.8571 | 9.8714 | 9.2857 | 9.3071 | 9.3071 | -0.514 (-5.24%) | 2,998,282 |
| 25 Apr 2018 | CNY | 9.5786 | 9.8429 | 9.4143 | 9.8214 | 9.8214 | +0.093 (+0.95%) | 4,863,054 |
| 24 Apr 2018 | CNY | 9.5857 | 9.7857 | 9.5357 | 9.7286 | 9.7286 | +0.021 (+0.22%) | 4,789,425 |
| 23 Apr 2018 | CNY | 9.1786 | 9.9286 | 9.1071 | 9.7071 | 9.7071 | +0.528 (+5.76%) | 5,452,641 |
| 20 Apr 2018 | CNY | 9.3071 | 9.3786 | 9.1429 | 9.1786 | 9.1786 | -0.164 (-1.76%) | 2,224,250 |
| 19 Apr 2018 | CNY | 9.0357 | 9.3571 | 9.0143 | 9.3429 | 9.3429 | +0.264 (+2.91%) | 3,105,970 |
