| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 5.05 | 5.15 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 11,901,468 |
| 8 Jun 2018 | CNY | 5.12 | 5.13 | 4.96 | 5.02 | 5.02 | -0.11 (-2.14%) | 15,868,051 |
| 7 Jun 2018 | CNY | 5.26 | 5.27 | 5.13 | 5.13 | 5.13 | -0.11 (-2.10%) | 12,756,500 |
| 6 Jun 2018 | CNY | 5.28 | 5.32 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 12,746,765 |
| 5 Jun 2018 | CNY | 5.23 | 5.32 | 5.22 | 5.27 | 5.27 | +0.04 (+0.76%) | 15,715,382 |
| 4 Jun 2018 | CNY | 5.37 | 5.38 | 5.2 | 5.23 | 5.23 | -0.11 (-2.06%) | 12,479,867 |
| 1 Jun 2018 | CNY | 5.41 | 5.43 | 5.26 | 5.34 | 5.34 | -0.05 (-0.93%) | 13,297,388 |
| 31 May 2018 | CNY | 5.44 | 5.48 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 14,530,388 |
| 30 May 2018 | CNY | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | -0.29 (-5.11%) | 13,930,899 |
| 29 May 2018 | CNY | 5.84 | 5.86 | 5.65 | 5.67 | 5.67 | -0.17 (-2.91%) | 13,108,391 |
| 28 May 2018 | CNY | 5.92 | 5.96 | 5.83 | 5.84 | 5.84 | -0.09 (-1.52%) | 10,748,855 |
| 25 May 2018 | CNY | 6.1 | 6.14 | 5.91 | 5.93 | 5.93 | -0.16 (-2.63%) | 12,649,171 |
| 24 May 2018 | CNY | 6.2 | 6.21 | 6.09 | 6.09 | 6.09 | -0.09 (-1.46%) | 8,617,172 |
| 23 May 2018 | CNY | 6.25 | 6.33 | 6.15 | 6.18 | 6.18 | -0.1 (-1.59%) | 10,741,318 |
| 22 May 2018 | CNY | 6.28 | 6.31 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 9,335,466 |
| 21 May 2018 | CNY | 6.25 | 6.31 | 6.23 | 6.28 | 6.28 | +0.05 (+0.80%) | 11,560,928 |
| 18 May 2018 | CNY | 6.2 | 6.27 | 6.16 | 6.23 | 6.23 | +0.03 (+0.48%) | 9,382,813 |
| 17 May 2018 | CNY | 6.28 | 6.33 | 6.17 | 6.2 | 6.2 | -0.09 (-1.43%) | 10,658,446 |
| 16 May 2018 | CNY | 6.3 | 6.47 | 6.26 | 6.29 | 6.29 | -0.08 (-1.26%) | 13,069,743 |
| 15 May 2018 | CNY | 6.18 | 6.4 | 6.15 | 6.37 | 6.37 | +0.2 (+3.24%) | 16,987,961 |
| 14 May 2018 | CNY | 6.3 | 6.42 | 6.14 | 6.17 | 6.17 | -0.19 (-2.99%) | 19,073,189 |
| 11 May 2018 | CNY | 6.79 | 6.85 | 6.35 | 6.36 | 6.36 | -0.32 (-4.79%) | 44,310,140 |
| 10 May 2018 | CNY | 6.38 | 6.68 | 6.27 | 6.68 | 6.68 | +0.61 (+10.05%) | 20,108,454 |
| 9 May 2018 | CNY | 6.1 | 6.13 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 7,471,175 |
| 8 May 2018 | CNY | 6.11 | 6.12 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 8,789,282 |
| 7 May 2018 | CNY | 6.09 | 6.14 | 6.01 | 6.12 | 6.12 | +0.06 (+0.99%) | 12,223,423 |
| 4 May 2018 | CNY | 6 | 6.1 | 5.96 | 6.06 | 6.06 | +0.05 (+0.83%) | 10,151,884 |
| 3 May 2018 | CNY | 5.93 | 6.01 | 5.82 | 6.01 | 6.01 | +0.05 (+0.84%) | 10,296,778 |
| 2 May 2018 | CNY | 5.94 | 6.08 | 5.86 | 5.96 | 5.96 | +0.03 (+0.51%) | 6,740,804 |
| 27 Apr 2018 | CNY | 5.87 | 5.96 | 5.86 | 5.93 | 5.93 | +0.09 (+1.54%) | 7,672,924 |
