| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 7.7079 | 7.7079 | 7.4761 | 7.5398 | 7.5398 | -0.168 (-2.18%) | 2,212,091 |
| 7 Jun 2018 | CNY | 7.7919 | 7.818 | 7.6963 | 7.7079 | 7.7079 | -0.09 (-1.15%) | 2,112,705 |
| 6 Jun 2018 | CNY | 7.6818 | 7.7977 | 7.6673 | 7.7977 | 7.7977 | +0.096 (+1.24%) | 2,398,455 |
| 5 Jun 2018 | CNY | 7.6036 | 7.7079 | 7.5688 | 7.7021 | 7.7021 | +0.136 (+1.80%) | 1,988,524 |
| 4 Jun 2018 | CNY | 7.621 | 7.65 | 7.5369 | 7.5659 | 7.5659 | -0.041 (-0.53%) | 1,411,459 |
| 1 Jun 2018 | CNY | 7.6326 | 7.7514 | 7.4732 | 7.6065 | 7.6065 | -0.026 (-0.34%) | 3,123,096 |
| 31 May 2018 | CNY | 7.5051 | 7.6876 | 7.5051 | 7.6326 | 7.6326 | +0.157 (+2.09%) | 3,292,026 |
| 30 May 2018 | CNY | 7.9687 | 7.9687 | 7.4413 | 7.4761 | 7.4761 | -0.785 (-9.51%) | 7,915,223 |
| 29 May 2018 | CNY | 8.4903 | 8.7511 | 8.2121 | 8.2614 | 8.2614 | -0.333 (-3.88%) | 11,569,025 |
| 28 May 2018 | CNY | 8.4034 | 8.6352 | 8.3193 | 8.5946 | 8.5946 | +0.13 (+1.54%) | 10,761,871 |
| 25 May 2018 | CNY | 8.186 | 8.67 | 8.1426 | 8.4642 | 8.4642 | +0.272 (+3.33%) | 10,406,038 |
| 24 May 2018 | CNY | 8.2005 | 8.2556 | 8.1194 | 8.1918 | 8.1918 | +0.003 (+0.04%) | 2,736,643 |
| 23 May 2018 | CNY | 8.3599 | 8.3599 | 8.1658 | 8.1889 | 8.1889 | -0.125 (-1.50%) | 4,137,058 |
| 22 May 2018 | CNY | 8.2382 | 8.3947 | 8.215 | 8.3135 | 8.3135 | +0.052 (+0.63%) | 4,345,726 |
| 21 May 2018 | CNY | 8.2034 | 8.3106 | 8.1831 | 8.2614 | 8.2614 | +0.046 (+0.56%) | 4,661,265 |
| 18 May 2018 | CNY | 8.2353 | 8.3106 | 8.1078 | 8.215 | 8.215 | -0.02 (-0.25%) | 4,505,449 |
| 17 May 2018 | CNY | 8.1194 | 8.2875 | 8.0556 | 8.2353 | 8.2353 | +0.052 (+0.64%) | 5,341,112 |
| 16 May 2018 | CNY | 8.0412 | 8.3396 | 7.9455 | 8.1831 | 8.1831 | +0.168 (+2.10%) | 6,615,584 |
| 15 May 2018 | CNY | 7.8528 | 8.0151 | 7.7398 | 8.0151 | 8.0151 | +0.226 (+2.90%) | 2,013,813 |
| 14 May 2018 | CNY | 7.9832 | 7.9832 | 7.7572 | 7.7891 | 7.7891 | -0.232 (-2.89%) | 2,902,770 |
| 11 May 2018 | CNY | 8.1802 | 8.1831 | 7.9832 | 8.0209 | 8.0209 | -0.156 (-1.91%) | 4,764,795 |
| 10 May 2018 | CNY | 8.1223 | 8.2295 | 8.1223 | 8.1773 | 8.1773 | +0.026 (+0.32%) | 3,703,078 |
| 9 May 2018 | CNY | 8.4034 | 8.4613 | 8.1194 | 8.1513 | 8.1513 | -0.038 (-0.46%) | 5,582,161 |
| 8 May 2018 | CNY | 7.9368 | 8.244 | 7.8876 | 8.1889 | 8.1889 | +0.252 (+3.18%) | 5,742,888 |
| 7 May 2018 | CNY | 7.7659 | 7.9397 | 7.6789 | 7.9368 | 7.9368 | +0.171 (+2.20%) | 2,869,741 |
| 4 May 2018 | CNY | 7.7804 | 7.8209 | 7.7195 | 7.7659 | 7.7659 | +0.006 (+0.07%) | 2,788,356 |
| 3 May 2018 | CNY | 7.7253 | 7.7919 | 7.6355 | 7.7601 | 7.7601 | 0.0 (0.0%) | 1,945,670 |
| 2 May 2018 | CNY | 7.621 | 7.8383 | 7.5543 | 7.7601 | 7.7601 | +0.067 (+0.87%) | 2,635,528 |
| 27 Apr 2018 | CNY | 7.5688 | 7.8963 | 7.5051 | 7.6934 | 7.6934 | +0.13 (+1.72%) | 2,622,187 |
| 26 Apr 2018 | CNY | 7.847 | 7.8499 | 7.5109 | 7.563 | 7.563 | -0.275 (-3.51%) | 2,282,146 |
