| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 9.3852 | 9.7113 | 9.2694 | 9.5693 | 9.5693 | +0.168 (+1.79%) | 33,685,018 |
| 8 Jun 2018 | CNY | 9.3852 | 9.4483 | 9.0748 | 9.4009 | 9.4009 | +0.032 (+0.34%) | 24,243,084 |
| 7 Jun 2018 | CNY | 9.4325 | 9.6587 | 9.3641 | 9.3694 | 9.3694 | 0.0 (0.0%) | 27,009,308 |
| 6 Jun 2018 | CNY | 9.301 | 9.4588 | 9.1747 | 9.3694 | 9.3694 | +0.058 (+0.62%) | 26,781,386 |
| 5 Jun 2018 | CNY | 8.7749 | 9.3431 | 8.7539 | 9.3115 | 9.3115 | +0.563 (+6.43%) | 37,496,776 |
| 4 Jun 2018 | CNY | 9.0485 | 9.0537 | 8.5329 | 8.7486 | 8.7486 | -0.205 (-2.29%) | 35,862,438 |
| 1 Jun 2018 | CNY | 9.2957 | 9.3063 | 8.938 | 8.9538 | 8.9538 | -0.358 (-3.84%) | 27,839,535 |
| 31 May 2018 | CNY | 9.4115 | 9.4588 | 9.1853 | 9.3115 | 9.3115 | +0.074 (+0.80%) | 21,088,659 |
| 30 May 2018 | CNY | 9.4693 | 9.6061 | 9.1484 | 9.2379 | 9.2379 | -0.458 (-4.72%) | 35,759,907 |
| 29 May 2018 | CNY | 9.7271 | 9.9218 | 9.5377 | 9.6956 | 9.6956 | 0.0 (0.0%) | 31,992,817 |
| 28 May 2018 | CNY | 9.5851 | 9.7587 | 9.4746 | 9.6956 | 9.6956 | +0.237 (+2.50%) | 32,280,691 |
| 25 May 2018 | CNY | 9.7902 | 9.8744 | 9.422 | 9.4588 | 9.4588 | -0.326 (-3.33%) | 37,477,948 |
| 24 May 2018 | CNY | 9.8271 | 9.9638 | 9.7482 | 9.785 | 9.785 | +0.011 (+0.11%) | 32,005,126 |
| 23 May 2018 | CNY | 10.1953 | 10.2164 | 9.7745 | 9.7745 | 9.7745 | -0.473 (-4.62%) | 35,698,472 |
| 22 May 2018 | CNY | 10.39 | 10.39 | 10.0691 | 10.2479 | 10.2479 | -0.126 (-1.22%) | 24,472,593 |
| 21 May 2018 | CNY | 10.3637 | 10.4057 | 10.2058 | 10.3742 | 10.3742 | +0.047 (+0.46%) | 31,408,563 |
| 18 May 2018 | CNY | 10.148 | 10.4005 | 10.1059 | 10.3268 | 10.3268 | +0.226 (+2.24%) | 38,742,783 |
| 17 May 2018 | CNY | 10.29 | 10.3847 | 10.0007 | 10.1006 | 10.1006 | -0.068 (-0.67%) | 33,809,311 |
| 16 May 2018 | CNY | 10.2427 | 10.5794 | 10.1427 | 10.169 | 10.169 | -0.089 (-0.87%) | 53,659,141 |
| 15 May 2018 | CNY | 10.3952 | 10.4373 | 10.0638 | 10.2584 | 10.2584 | -0.132 (-1.27%) | 51,449,216 |
| 14 May 2018 | CNY | 10.3584 | 10.6688 | 10.2742 | 10.39 | 10.39 | +0.032 (+0.31%) | 75,491,679 |
| 11 May 2018 | CNY | 9.8849 | 10.8003 | 9.8639 | 10.3584 | 10.3584 | +0.494 (+5.01%) | 101,632,214 |
| 10 May 2018 | CNY | 9.5746 | 9.9849 | 9.5325 | 9.8639 | 9.8639 | +0.316 (+3.31%) | 56,244,208 |
| 9 May 2018 | CNY | 9.5219 | 9.6219 | 9.4273 | 9.5482 | 9.5482 | +0.026 (+0.28%) | 29,201,174 |
| 8 May 2018 | CNY | 9.3746 | 9.6535 | 9.3589 | 9.5219 | 9.5219 | +0.053 (+0.56%) | 48,330,055 |
| 7 May 2018 | CNY | 8.9012 | 9.5482 | 8.8907 | 9.4693 | 9.4693 | +0.568 (+6.38%) | 59,396,679 |
| 4 May 2018 | CNY | 8.7434 | 8.9696 | 8.7434 | 8.9012 | 8.9012 | +0.116 (+1.32%) | 19,253,066 |
| 3 May 2018 | CNY | 8.6802 | 8.8275 | 8.4961 | 8.7854 | 8.7854 | +0.132 (+1.52%) | 16,234,027 |
| 2 May 2018 | CNY | 8.6592 | 8.7749 | 8.6276 | 8.6539 | 8.6539 | +0.047 (+0.55%) | 9,257,122 |
| 27 Apr 2018 | CNY | 8.696 | 8.7802 | 8.6013 | 8.6066 | 8.6066 | -0.016 (-0.18%) | 10,083,608 |
