| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.2718 | 7.3026 | 7.159 | 7.2103 | 7.2103 | -0.061 (-0.85%) | 3,179,065 |
| 8 Jun 2018 | CNY | 7.241 | 7.3539 | 7.1795 | 7.2718 | 7.2718 | +0.046 (+0.64%) | 3,761,228 |
| 7 Jun 2018 | CNY | 7.4667 | 7.4769 | 7.2205 | 7.2256 | 7.2256 | -0.185 (-2.49%) | 3,499,197 |
| 6 Jun 2018 | CNY | 7.4769 | 7.5026 | 7.3385 | 7.4103 | 7.4103 | -0.092 (-1.23%) | 3,743,728 |
| 5 Jun 2018 | CNY | 7.4103 | 7.5333 | 7.4103 | 7.5026 | 7.5026 | +0.118 (+1.60%) | 4,605,627 |
| 4 Jun 2018 | CNY | 7.2923 | 7.4564 | 7.1846 | 7.3846 | 7.3846 | +0.123 (+1.70%) | 4,236,679 |
| 1 Jun 2018 | CNY | 7.3385 | 7.4462 | 7.1539 | 7.2615 | 7.2615 | -0.169 (-2.28%) | 4,970,799 |
| 31 May 2018 | CNY | 7.4769 | 7.5385 | 7.3385 | 7.4308 | 7.4308 | +0.051 (+0.70%) | 5,310,647 |
| 30 May 2018 | CNY | 7.5385 | 7.6667 | 7.3231 | 7.3795 | 7.3795 | -0.108 (-1.44%) | 5,233,860 |
| 29 May 2018 | CNY | 7.6667 | 7.7436 | 7.4821 | 7.4872 | 7.4872 | -0.102 (-1.35%) | 4,164,113 |
| 28 May 2018 | CNY | 7.8205 | 7.8462 | 7.5487 | 7.5897 | 7.5897 | -0.257 (-3.27%) | 6,071,529 |
| 25 May 2018 | CNY | 8.1385 | 8.2 | 7.8462 | 7.8462 | 7.8462 | -0.297 (-3.65%) | 6,118,103 |
| 24 May 2018 | CNY | 8.3026 | 8.3846 | 8.0564 | 8.1436 | 8.1436 | -0.221 (-2.64%) | 5,517,133 |
| 23 May 2018 | CNY | 8.3282 | 8.5128 | 8.3128 | 8.3641 | 8.3641 | -0.01 (-0.12%) | 6,715,809 |
| 22 May 2018 | CNY | 8.318 | 8.3846 | 8.2051 | 8.3744 | 8.3744 | +0.072 (+0.86%) | 5,538,744 |
| 21 May 2018 | CNY | 8.1026 | 8.3333 | 8.0974 | 8.3026 | 8.3026 | +0.2 (+2.47%) | 6,049,806 |
| 18 May 2018 | CNY | 8.2513 | 8.2821 | 7.9282 | 8.1026 | 8.1026 | -0.133 (-1.62%) | 5,532,050 |
| 17 May 2018 | CNY | 8.2308 | 8.3897 | 8.1539 | 8.2359 | 8.2359 | -0.056 (-0.68%) | 4,634,553 |
| 16 May 2018 | CNY | 8.3846 | 8.5128 | 8.2821 | 8.2923 | 8.2923 | -0.067 (-0.80%) | 6,940,375 |
| 15 May 2018 | CNY | 8.2308 | 8.4051 | 8.1436 | 8.359 | 8.359 | +0.087 (+1.05%) | 5,982,307 |
| 14 May 2018 | CNY | 8.4103 | 8.6667 | 8.1692 | 8.2718 | 8.2718 | -0.287 (-3.36%) | 9,992,521 |
| 11 May 2018 | CNY | 9.0513 | 9.1385 | 8.3846 | 8.559 | 8.559 | -0.506 (-5.58%) | 10,594,486 |
| 11 May 2018 |
|
|||||||
| 10 May 2018 | CNY | 9.1403 | 9.1825 | 8.9623 | 9.0649 | 9.0649 | -0.124 (-1.35%) | 8,557,596 |
| 9 May 2018 | CNY | 8.9985 | 9.2489 | 8.9412 | 9.1885 | 9.1885 | +0.105 (+1.16%) | 9,901,669 |
| 8 May 2018 | CNY | 9.2489 | 9.3816 | 9.0347 | 9.083 | 9.083 | -0.133 (-1.44%) | 15,023,328 |
| 7 May 2018 | CNY | 8.9834 | 9.2579 | 8.9532 | 9.2157 | 9.2157 | +0.226 (+2.52%) | 15,414,103 |
| 4 May 2018 | CNY | 9.092 | 9.3665 | 8.9412 | 8.9894 | 8.9894 | -0.163 (-1.78%) | 16,772,070 |
| 3 May 2018 | CNY | 8.6576 | 9.1523 | 8.2202 | 9.1523 | 9.1523 | +0.416 (+4.76%) | 15,067,062 |
| 2 May 2018 | CNY | 8.718 | 9.2911 | 8.6757 | 8.7361 | 8.7361 | +0.151 (+1.76%) | 11,876,176 |
| 27 Apr 2018 | CNY | 8.8929 | 8.9653 | 8.5128 | 8.5852 | 8.5852 | -0.238 (-2.70%) | 8,857,812 |
