| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 5.58 | 5.62 | 5.52 | 5.59 | 5.59 | +0.03 (+0.54%) | 521,015 |
| 1 Jun 2018 | CNY | 5.65 | 5.65 | 5.5 | 5.56 | 5.56 | -0.06 (-1.07%) | 963,600 |
| 31 May 2018 | CNY | 5.55 | 5.67 | 5.54 | 5.62 | 5.62 | +0.1 (+1.81%) | 1,016,400 |
| 30 May 2018 | CNY | 5.71 | 5.71 | 5.49 | 5.52 | 5.52 | -0.28 (-4.83%) | 2,408,686 |
| 29 May 2018 | CNY | 5.9 | 5.99 | 5.79 | 5.8 | 5.8 | -0.1 (-1.69%) | 1,994,953 |
| 28 May 2018 | CNY | 6.07 | 6.07 | 5.9 | 5.9 | 5.9 | -0.14 (-2.32%) | 961,310 |
| 25 May 2018 | CNY | 6.1 | 6.13 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 1,318,710 |
| 24 May 2018 | CNY | 6.09 | 6.16 | 6.07 | 6.09 | 6.09 | -0.05 (-0.81%) | 1,208,746 |
| 23 May 2018 | CNY | 6.19 | 6.19 | 6.12 | 6.14 | 6.14 | -0.03 (-0.49%) | 1,426,400 |
| 22 May 2018 | CNY | 6.15 | 6.2 | 6.14 | 6.17 | 6.17 | 0.0 (0.0%) | 1,442,820 |
| 21 May 2018 | CNY | 6.18 | 6.22 | 6.13 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,180,285 |
| 18 May 2018 | CNY | 5.98 | 6.16 | 5.98 | 6.15 | 6.15 | +0.13 (+2.16%) | 2,154,586 |
| 17 May 2018 | CNY | 6.02 | 6.06 | 5.99 | 6.02 | 6.02 | -0.02 (-0.33%) | 828,400 |
| 16 May 2018 | CNY | 6.09 | 6.15 | 6.02 | 6.04 | 6.04 | -0.1 (-1.63%) | 1,411,995 |
| 15 May 2018 | CNY | 5.98 | 6.15 | 5.92 | 6.14 | 6.14 | +0.19 (+3.19%) | 1,894,417 |
| 14 May 2018 | CNY | 6.05 | 6.13 | 5.88 | 5.95 | 5.95 | -0.1 (-1.65%) | 1,628,341 |
| 11 May 2018 | CNY | 6.2 | 6.2 | 6.04 | 6.05 | 6.05 | -0.13 (-2.10%) | 1,862,300 |
| 10 May 2018 | CNY | 6.1 | 6.19 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,916,729 |
| 9 May 2018 | CNY | 6.05 | 6.18 | 6.01 | 6.12 | 6.12 | +0.11 (+1.83%) | 3,071,237 |
| 8 May 2018 | CNY | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 1,367,442 |
| 7 May 2018 | CNY | 5.79 | 6 | 5.79 | 5.99 | 5.99 | +0.18 (+3.10%) | 1,669,504 |
| 4 May 2018 | CNY | 5.85 | 5.93 | 5.78 | 5.81 | 5.81 | -0.09 (-1.53%) | 1,345,621 |
| 3 May 2018 | CNY | 5.83 | 5.91 | 5.65 | 5.9 | 5.9 | +0.06 (+1.03%) | 1,077,233 |
| 2 May 2018 | CNY | 5.89 | 5.93 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 809,368 |
| 27 Apr 2018 | CNY | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | +0.04 (+0.68%) | 1,123,874 |
| 26 Apr 2018 | CNY | 6.04 | 6.06 | 5.85 | 5.85 | 5.85 | -0.2 (-3.31%) | 1,424,833 |
| 25 Apr 2018 | CNY | 5.92 | 6.07 | 5.85 | 6.05 | 6.05 | +0.13 (+2.20%) | 2,122,936 |
| 24 Apr 2018 | CNY | 5.72 | 5.94 | 5.71 | 5.92 | 5.92 | +0.2 (+3.50%) | 1,941,102 |
| 23 Apr 2018 | CNY | 5.86 | 5.92 | 5.68 | 5.72 | 5.72 | -0.14 (-2.39%) | 1,575,566 |
| 20 Apr 2018 | CNY | 6 | 6.01 | 5.85 | 5.86 | 5.86 | -0.17 (-2.82%) | 1,149,740 |
